NIFTY 50 19,450 CE traded across 21 sessions from 31 Oct 2023 to 30 Nov 2023, with a life-high of ₹700.35 and a low of ₹74.95. Final close ₹684.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Oct 2023 | ₹157.65 | ₹157.7 | ₹103 | ₹109.05 | 3,07,250 | 1,19,700 |
| 1 Nov 2023 | ₹101.75 | ₹109.85 | ₹74.95 | ₹76.15 | 2,39,300 | 1,30,350 |
| 2 Nov 2023 | ₹96.4 | ₹120 | ₹86.55 | ₹116.35 | 2,93,350 | 1,40,750 |
| 3 Nov 2023 | ₹140.95 | ₹153.55 | ₹123.6 | ₹127.35 | 2,56,150 | 1,34,700 |
| 6 Nov 2023 | ₹150.4 | ₹208 | ₹150.4 | ₹203 | 5,18,500 | 1,69,600 |
| 7 Nov 2023 | ₹196.1 | ₹207.3 | ₹166.9 | ₹197.65 | 3,83,150 | 1,64,450 |
| 8 Nov 2023 | ₹206.85 | ₹218.8 | ₹190 | ₹199.1 | 4,75,800 | 1,83,600 |
| 9 Nov 2023 | ₹212.4 | ₹214.6 | ₹183.65 | ₹189 | 7,05,200 | 2,71,200 |
| 10 Nov 2023 | ₹159.4 | ₹194.65 | ₹133.2 | ₹193.6 | 7,93,700 | 2,07,550 |
| 13 Nov 2023 | ₹205 | ₹205 | ₹171.1 | ₹174.55 | 7,14,850 | 2,73,000 |
| 15 Nov 2023 | ₹225 | ₹363.35 | ₹225 | ₹325.65 | 6,68,200 | 1,46,300 |
| 16 Nov 2023 | ₹308.8 | ₹507.95 | ₹301.8 | ₹423.05 | 1,87,000 | 94,250 |
| 17 Nov 2023 | ₹368.3 | ₹443.25 | ₹363 | ₹385.4 | 34,400 | 86,400 |
| 20 Nov 2023 | ₹372.25 | ₹391.9 | ₹315.9 | ₹336.6 | 61,400 | 90,500 |
| 21 Nov 2023 | ₹373.85 | ₹468.05 | ₹373.85 | ₹411 | 44,150 | 85,350 |
| 22 Nov 2023 | ₹420 | ₹461.3 | ₹344.25 | ₹454.45 | 2,53,500 | 2,70,350 |
| 23 Nov 2023 | ₹449.95 | ₹478.5 | ₹401.35 | ₹438.9 | 34,250 | 2,73,300 |
| 24 Nov 2023 | ₹435.45 | ₹439.9 | ₹362.55 | ₹383.05 | 71,650 | 2,76,500 |
| 28 Nov 2023 | ₹411.1 | ₹504 | ₹386.15 | ₹503.45 | 63,400 | 2,64,900 |
| 29 Nov 2023 | ₹534.15 | ₹695 | ₹534.15 | ₹695 | 54,500 | 2,34,300 |
| 30 Nov 2023 | ₹695 | ₹700.35 | ₹570.05 | ₹684.8 | 2,50,900 | 1,73,650 |