NIFTY 50 20,000 CE traded across 21 sessions from 31 Oct 2023 to 30 Nov 2023, with a life-high of ₹163 and a low of ₹10.9. Final close ₹133.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Oct 2023 | ₹24.05 | ₹24.8 | ₹17.15 | ₹18.3 | 20,91,250 | 28,34,500 |
| 1 Nov 2023 | ₹18.05 | ₹18.4 | ₹12.85 | ₹13 | 25,12,150 | 28,34,750 |
| 2 Nov 2023 | ₹16.4 | ₹18.7 | ₹11.6 | ₹17.05 | 35,22,150 | 30,79,200 |
| 3 Nov 2023 | ₹20.65 | ₹21.95 | ₹14.85 | ₹15.5 | 30,32,950 | 30,97,250 |
| 6 Nov 2023 | ₹19 | ₹29.25 | ₹16.05 | ₹28.7 | 31,24,350 | 31,41,550 |
| 7 Nov 2023 | ₹23.95 | ₹26.65 | ₹20.05 | ₹24.9 | 23,26,300 | 30,96,050 |
| 8 Nov 2023 | ₹26.35 | ₹29.7 | ₹24.35 | ₹25.2 | 19,03,300 | 30,36,200 |
| 9 Nov 2023 | ₹24.95 | ₹26.3 | ₹19.8 | ₹21.55 | 25,12,400 | 31,29,550 |
| 10 Nov 2023 | ₹18.05 | ₹21.5 | ₹12.4 | ₹19.65 | 33,89,950 | 29,67,500 |
| 13 Nov 2023 | ₹19.95 | ₹19.95 | ₹13.9 | ₹13.9 | 24,91,600 | 31,50,500 |
| 15 Nov 2023 | ₹28.95 | ₹54.55 | ₹25.6 | ₹45 | 65,06,850 | 32,91,550 |
| 16 Nov 2023 | ₹45 | ₹108.65 | ₹34.05 | ₹69.35 | 1,09,05,000 | 34,28,050 |
| 17 Nov 2023 | ₹51.15 | ₹80.4 | ₹42.65 | ₹60.75 | 77,39,850 | 33,86,250 |
| 20 Nov 2023 | ₹59.4 | ₹61.85 | ₹36.25 | ₹37.15 | 69,01,600 | 38,04,900 |
| 21 Nov 2023 | ₹48.85 | ₹72.55 | ₹43.8 | ₹49 | 82,81,000 | 39,55,200 |
| 22 Nov 2023 | ₹51.2 | ₹58.4 | ₹29.4 | ₹52 | 1,41,41,400 | 48,18,600 |
| 23 Nov 2023 | ₹53.15 | ₹60.4 | ₹33.5 | ₹38.8 | 2,74,89,650 | 63,80,900 |
| 24 Nov 2023 | ₹35.9 | ₹38.7 | ₹16.05 | ₹16.8 | 6,21,59,400 | 83,48,900 |
| 28 Nov 2023 | ₹18.5 | ₹36.9 | ₹10.9 | ₹36 | 11,37,48,400 | 1,06,56,400 |
| 29 Nov 2023 | ₹53.35 | ₹155 | ₹43.85 | ₹154.9 | 27,99,99,100 | 52,74,950 |
| 30 Nov 2023 | ₹163 | ₹163 | ₹44.15 | ₹133 | 23,63,73,150 | 27,05,200 |