NIFTY 50 19,550 CE traded across 21 sessions from 31 Oct 2023 to 30 Nov 2023, with a life-high of ₹600.2 and a low of ₹53. Final close ₹584.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Oct 2023 | ₹116.4 | ₹116.4 | ₹75.25 | ₹81.25 | 2,97,850 | 1,77,100 |
| 1 Nov 2023 | ₹74.2 | ₹79.6 | ₹53 | ₹53.4 | 2,42,300 | 1,76,350 |
| 2 Nov 2023 | ₹78.85 | ₹86 | ₹60.4 | ₹81.75 | 2,96,300 | 1,78,750 |
| 3 Nov 2023 | ₹103.3 | ₹110 | ₹88 | ₹89.45 | 3,15,500 | 1,90,400 |
| 6 Nov 2023 | ₹121.2 | ₹155.85 | ₹114 | ₹153.25 | 3,78,350 | 1,71,700 |
| 7 Nov 2023 | ₹144.85 | ₹154.9 | ₹121.85 | ₹147.95 | 3,16,650 | 2,02,800 |
| 8 Nov 2023 | ₹155.8 | ₹162.65 | ₹139.65 | ₹146.3 | 2,89,400 | 1,95,350 |
| 9 Nov 2023 | ₹145.65 | ₹158.5 | ₹133.1 | ₹138.45 | 2,25,150 | 1,99,950 |
| 10 Nov 2023 | ₹111.65 | ₹140 | ₹92.5 | ₹138 | 3,57,000 | 2,09,550 |
| 13 Nov 2023 | ₹135.9 | ₹145.55 | ₹119.75 | ₹123.75 | 4,24,400 | 2,17,900 |
| 15 Nov 2023 | ₹165 | ₹286.2 | ₹165 | ₹250.35 | 4,70,950 | 1,59,150 |
| 16 Nov 2023 | ₹245.15 | ₹421 | ₹229.05 | ₹335 | 2,46,450 | 1,25,450 |
| 17 Nov 2023 | ₹283.45 | ₹360.05 | ₹283.45 | ₹303.8 | 91,900 | 1,27,500 |
| 20 Nov 2023 | ₹292 | ₹307.5 | ₹240 | ₹258.95 | 1,42,700 | 1,20,650 |
| 21 Nov 2023 | ₹298.05 | ₹378.05 | ₹292 | ₹322.85 | 78,700 | 1,13,550 |
| 22 Nov 2023 | ₹332 | ₹365 | ₹259.05 | ₹360.8 | 1,03,800 | 1,03,650 |
| 23 Nov 2023 | ₹375 | ₹383.55 | ₹312 | ₹341.35 | 1,03,300 | 1,23,150 |
| 24 Nov 2023 | ₹331.65 | ₹347.25 | ₹270.2 | ₹290.1 | 3,45,500 | 1,13,750 |
| 28 Nov 2023 | ₹313.8 | ₹405.2 | ₹286.55 | ₹405.2 | 2,36,550 | 96,150 |
| 29 Nov 2023 | ₹436 | ₹595 | ₹436 | ₹595 | 98,050 | 67,950 |
| 30 Nov 2023 | ₹585.05 | ₹600.2 | ₹457.6 | ₹584.4 | 63,450 | 43,250 |