NIFTY 50 19,500 CE traded across 21 sessions from 7 Nov 2023 to 7 Dec 2023, with a life-high of ₹1,470 and a low of ₹160.2. Final close ₹1,403.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Nov 2023 | ₹205.05 | ₹220 | ₹200 | ₹220 | 1,200 | 950 |
| 8 Nov 2023 | ₹230 | ₹239.4 | ₹209.7 | ₹217.7 | 2,950 | 1,750 |
| 9 Nov 2023 | ₹213.6 | ₹237.15 | ₹210 | ₹210 | 25,300 | 15,250 |
| 10 Nov 2023 | ₹164.9 | ₹220.65 | ₹160.2 | ₹218 | 29,450 | 30,100 |
| 13 Nov 2023 | ₹223.7 | ₹228.8 | ₹199.4 | ₹205.6 | 45,550 | 44,950 |
| 15 Nov 2023 | ₹299.95 | ₹379.2 | ₹288.75 | ₹348.9 | 43,750 | 64,050 |
| 16 Nov 2023 | ₹330 | ₹520.05 | ₹320.05 | ₹435.95 | 51,850 | 94,150 |
| 17 Nov 2023 | ₹404.45 | ₹455.2 | ₹403.05 | ₹411 | 24,300 | 97,750 |
| 20 Nov 2023 | ₹398.95 | ₹412.35 | ₹351.35 | ₹368 | 64,600 | 1,04,250 |
| 21 Nov 2023 | ₹410 | ₹483.85 | ₹409.5 | ₹439.8 | 63,200 | 1,18,400 |
| 22 Nov 2023 | ₹447 | ₹480.35 | ₹380.75 | ₹476.2 | 56,950 | 1,27,050 |
| 23 Nov 2023 | ₹476.15 | ₹500 | ₹439.3 | ₹460.95 | 89,350 | 1,31,800 |
| 24 Nov 2023 | ₹464.05 | ₹464.5 | ₹388.4 | ₹404 | 1,12,950 | 1,39,200 |
| 28 Nov 2023 | ₹420 | ₹523.25 | ₹410.45 | ₹521.8 | 1,33,350 | 1,42,000 |
| 29 Nov 2023 | ₹554 | ₹708.55 | ₹543.15 | ₹708.55 | 3,32,050 | 2,83,650 |
| 30 Nov 2023 | ₹682.35 | ₹739.05 | ₹597.75 | ₹717 | 3,76,600 | 3,30,700 |
| 1 Dec 2023 | ₹762.05 | ₹841.05 | ₹760 | ₹790 | 1,22,350 | 3,23,450 |
| 4 Dec 2023 | ₹954.05 | ₹1,231.05 | ₹954 | ₹1,215 | 1,15,850 | 2,81,700 |
| 5 Dec 2023 | ₹1,257.5 | ₹1,377.75 | ₹1,220.9 | ₹1,377.75 | 66,250 | 2,71,400 |
| 6 Dec 2023 | ₹1,395 | ₹1,470 | ₹1,377 | ₹1,450 | 65,000 | 2,57,350 |
| 7 Dec 2023 | ₹1,388.25 | ₹1,429 | ₹1,360 | ₹1,403.7 | 1,42,650 | 2,15,400 |