NIFTY 50 19,300 CE traded across 20 sessions from 7 Nov 2023 to 7 Dec 2023, with a life-high of ₹1,671 and a low of ₹271.25. Final close ₹1,606.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Nov 2023 | ₹322.1 | ₹352.45 | ₹311.1 | ₹347.3 | 4,750 | 3,900 |
| 8 Nov 2023 | ₹355 | ₹365 | ₹343.1 | ₹361.25 | 1,850 | 4,000 |
| 9 Nov 2023 | ₹356 | ₹368.45 | ₹333.35 | ₹336.15 | 19,700 | 20,200 |
| 10 Nov 2023 | ₹275.1 | ₹349.4 | ₹271.25 | ₹349.4 | 13,350 | 20,750 |
| 13 Nov 2023 | ₹335 | ₹352.9 | ₹326.85 | ₹334.85 | 3,150 | 20,800 |
| 15 Nov 2023 | ₹450 | ₹532.8 | ₹450 | ₹519.9 | 6,400 | 24,450 |
| 16 Nov 2023 | ₹499 | ₹693 | ₹499 | ₹580.3 | 2,800 | 24,150 |
| 17 Nov 2023 | ₹562.7 | ₹608.6 | ₹562.65 | ₹592.9 | 650 | 24,450 |
| 20 Nov 2023 | ₹584.8 | ₹584.8 | ₹508.15 | ₹530 | 3,000 | 25,200 |
| 21 Nov 2023 | ₹569.5 | ₹636.65 | ₹569.5 | ₹619 | 1,150 | 25,400 |
| 22 Nov 2023 | ₹576 | ₹649 | ₹576 | ₹647 | 350 | 25,450 |
| 24 Nov 2023 | ₹612.6 | ₹626.4 | ₹569.1 | ₹591.5 | 13,900 | 25,700 |
| 28 Nov 2023 | ₹539.05 | ₹708.95 | ₹539.05 | ₹708.95 | 42,750 | 35,150 |
| 29 Nov 2023 | ₹745.45 | ₹901.55 | ₹745.45 | ₹901.55 | 57,150 | 78,100 |
| 30 Nov 2023 | ₹888.5 | ₹934.55 | ₹785.1 | ₹904.2 | 30,600 | 64,100 |
| 1 Dec 2023 | ₹980.95 | ₹1,022.85 | ₹976.35 | ₹1,004.15 | 6,200 | 64,350 |
| 4 Dec 2023 | ₹1,285.9 | ₹1,433 | ₹1,277 | ₹1,413.8 | 3,500 | 62,750 |
| 5 Dec 2023 | ₹1,455 | ₹1,572.4 | ₹1,439 | ₹1,572.4 | 1,950 | 61,950 |
| 6 Dec 2023 | ₹1,640 | ₹1,671 | ₹1,580.3 | ₹1,640 | 6,700 | 61,050 |
| 7 Dec 2023 | ₹1,570.05 | ₹1,629.35 | ₹1,560 | ₹1,606 | 16,950 | 60,600 |