NIFTY 50 19,400 CE traded across 21 sessions from 7 Nov 2023 to 7 Dec 2023, with a life-high of ₹1,564.9 and a low of ₹207.4. Final close ₹1,504.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Nov 2023 | ₹294.35 | ₹294.35 | ₹242.4 | ₹282 | 5,200 | 3,200 |
| 8 Nov 2023 | ₹279.3 | ₹300 | ₹266.8 | ₹273.25 | 2,950 | 4,750 |
| 9 Nov 2023 | ₹272.45 | ₹296.3 | ₹262.7 | ₹266.15 | 21,500 | 14,200 |
| 10 Nov 2023 | ₹240.05 | ₹281.05 | ₹207.4 | ₹280 | 10,950 | 16,300 |
| 13 Nov 2023 | ₹282.2 | ₹290 | ₹223 | ₹265.9 | 39,400 | 25,900 |
| 15 Nov 2023 | ₹375 | ₹461.45 | ₹300 | ₹429.55 | 24,750 | 31,950 |
| 16 Nov 2023 | ₹413.15 | ₹558.15 | ₹413.15 | ₹523.5 | 10,700 | 38,350 |
| 17 Nov 2023 | ₹466.95 | ₹512 | ₹466.95 | ₹507 | 1,600 | 38,450 |
| 20 Nov 2023 | ₹482.15 | ₹492 | ₹431 | ₹448.65 | 13,800 | 44,450 |
| 21 Nov 2023 | ₹500 | ₹574.85 | ₹500 | ₹525.55 | 7,100 | 43,650 |
| 22 Nov 2023 | ₹550 | ₹565.4 | ₹465.55 | ₹565.4 | 1,400 | 44,000 |
| 23 Nov 2023 | ₹590.45 | ₹590.45 | ₹528.3 | ₹554.4 | 10,550 | 43,050 |
| 24 Nov 2023 | ₹547.05 | ₹547.05 | ₹474.5 | ₹499.95 | 16,250 | 41,650 |
| 28 Nov 2023 | ₹514 | ₹615.7 | ₹505 | ₹614.95 | 33,050 | 49,550 |
| 29 Nov 2023 | ₹622.3 | ₹803.55 | ₹622.3 | ₹803.55 | 72,050 | 1,09,500 |
| 30 Nov 2023 | ₹771.45 | ₹835.35 | ₹698.65 | ₹809.95 | 95,600 | 1,27,050 |
| 1 Dec 2023 | ₹887.05 | ₹935.3 | ₹877.85 | ₹901.35 | 13,050 | 1,24,800 |
| 4 Dec 2023 | ₹1,080.9 | ₹1,331.4 | ₹1,080.9 | ₹1,312.55 | 16,200 | 1,14,350 |
| 5 Dec 2023 | ₹1,330 | ₹1,463.45 | ₹1,330 | ₹1,463.45 | 2,950 | 1,13,550 |
| 6 Dec 2023 | ₹1,533.7 | ₹1,564.9 | ₹1,460.7 | ₹1,551.6 | 9,350 | 1,08,000 |
| 7 Dec 2023 | ₹1,467 | ₹1,523.8 | ₹1,460 | ₹1,504.3 | 61,650 | 95,650 |