NIFTY 50 19,550 CE traded across 21 sessions from 7 Nov 2023 to 7 Dec 2023, with a life-high of ₹1,411.25 and a low of ₹149.8. Final close ₹1,350.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Nov 2023 | ₹205.65 | ₹205.7 | ₹158.8 | ₹160.35 | 400 | 150 |
| 8 Nov 2023 | ₹224.7 | ₹224.7 | ₹202.2 | ₹210.55 | 400 | 250 |
| 9 Nov 2023 | ₹189.25 | ₹204.35 | ₹180.5 | ₹180.5 | 1,000 | 500 |
| 10 Nov 2023 | ₹158.35 | ₹184.9 | ₹149.8 | ₹184.9 | 3,900 | 1,600 |
| 13 Nov 2023 | ₹188.45 | ₹198.05 | ₹172.75 | ₹180.1 | 14,850 | 13,350 |
| 15 Nov 2023 | ₹275 | ₹332.85 | ₹247.55 | ₹313.35 | 9,400 | 10,400 |
| 16 Nov 2023 | ₹295 | ₹451.55 | ₹292.45 | ₹375.85 | 7,850 | 10,300 |
| 17 Nov 2023 | ₹363.45 | ₹420.15 | ₹363.45 | ₹380.3 | 3,800 | 10,950 |
| 20 Nov 2023 | ₹354.5 | ₹376.35 | ₹314.65 | ₹332 | 6,450 | 14,100 |
| 21 Nov 2023 | ₹383 | ₹439 | ₹381.85 | ₹396.8 | 10,900 | 16,100 |
| 22 Nov 2023 | ₹410.55 | ₹428.3 | ₹346.95 | ₹428 | 4,550 | 18,300 |
| 23 Nov 2023 | ₹455.8 | ₹455.8 | ₹397 | ₹405.5 | 8,350 | 21,900 |
| 24 Nov 2023 | ₹406.25 | ₹406.25 | ₹347.75 | ₹365.15 | 7,750 | 23,250 |
| 28 Nov 2023 | ₹380.95 | ₹473 | ₹366 | ₹473 | 37,950 | 25,750 |
| 29 Nov 2023 | ₹525 | ₹654.3 | ₹525 | ₹654.25 | 18,550 | 24,700 |
| 30 Nov 2023 | ₹609 | ₹688.55 | ₹547.05 | ₹672.6 | 11,050 | 24,000 |
| 1 Dec 2023 | ₹723 | ₹787.55 | ₹722.95 | ₹758.7 | 6,050 | 22,100 |
| 4 Dec 2023 | ₹1,018.2 | ₹1,167.55 | ₹1,018.2 | ₹1,161.45 | 2,900 | 20,550 |
| 5 Dec 2023 | ₹1,265 | ₹1,318.25 | ₹1,216.25 | ₹1,318.25 | 1,150 | 19,800 |
| 6 Dec 2023 | ₹1,375.65 | ₹1,411.25 | ₹1,322 | ₹1,411.25 | 400 | 19,200 |
| 7 Dec 2023 | ₹1,338.9 | ₹1,389.7 | ₹1,311.8 | ₹1,350.85 | 9,250 | 12,350 |