NIFTY 50 19,450 CE traded across 21 sessions from 7 Nov 2023 to 7 Dec 2023, with a life-high of ₹1,494.25 and a low of ₹182.35. Final close ₹1,452.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Nov 2023 | ₹242.25 | ₹247.8 | ₹233.95 | ₹247.8 | 550 | 250 |
| 8 Nov 2023 | ₹256.55 | ₹271.15 | ₹242.85 | ₹242.85 | 1,150 | 1,200 |
| 9 Nov 2023 | ₹245.2 | ₹266.5 | ₹238 | ₹241.4 | 9,750 | 3,800 |
| 10 Nov 2023 | ₹189.65 | ₹251.95 | ₹182.35 | ₹251.95 | 2,350 | 4,450 |
| 13 Nov 2023 | ₹251.4 | ₹256.35 | ₹228.4 | ₹238 | 9,850 | 9,000 |
| 15 Nov 2023 | ₹340 | ₹409.6 | ₹306 | ₹390.7 | 7,100 | 6,300 |
| 16 Nov 2023 | ₹369 | ₹543.35 | ₹369 | ₹447.9 | 4,350 | 4,300 |
| 17 Nov 2023 | ₹450 | ₹493.15 | ₹450 | ₹452.75 | 2,600 | 4,300 |
| 20 Nov 2023 | ₹446.55 | ₹446.55 | ₹393 | ₹411.75 | 1,350 | 4,200 |
| 21 Nov 2023 | ₹460 | ₹509 | ₹460 | ₹479 | 600 | 4,650 |
| 22 Nov 2023 | ₹479 | ₹517.15 | ₹465.35 | ₹516.1 | 3,000 | 6,350 |
| 23 Nov 2023 | ₹563.55 | ₹563.55 | ₹483.4 | ₹504.45 | 1,850 | 5,850 |
| 24 Nov 2023 | ₹504.45 | ₹504.45 | ₹432.1 | ₹442.95 | 2,450 | 6,500 |
| 28 Nov 2023 | ₹454 | ₹564.35 | ₹454 | ₹564.35 | 35,900 | 13,450 |
| 29 Nov 2023 | ₹573.6 | ₹743.8 | ₹573.6 | ₹743.8 | 13,150 | 15,800 |
| 30 Nov 2023 | ₹764.7 | ₹785.05 | ₹659.15 | ₹780.45 | 5,750 | 18,950 |
| 1 Dec 2023 | ₹818.05 | ₹880 | ₹818 | ₹860 | 750 | 18,900 |
| 4 Dec 2023 | ₹1,088.25 | ₹1,254.15 | ₹1,088.25 | ₹1,247 | 2,600 | 17,950 |
| 5 Dec 2023 | ₹1,297.6 | ₹1,419.9 | ₹1,293.45 | ₹1,419.9 | 700 | 17,000 |
| 6 Dec 2023 | ₹1,479.65 | ₹1,494.25 | ₹1,450 | ₹1,456.9 | 1,000 | 17,200 |
| 7 Dec 2023 | ₹1,415.1 | ₹1,471 | ₹1,410 | ₹1,452 | 5,950 | 11,550 |