NIFTY 50 19,700 CE traded across 20 sessions from 8 Nov 2023 to 7 Dec 2023, with a life-high of ₹1,272.45 and a low of ₹80.15. Final close ₹1,203.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Nov 2023 | ₹145 | ₹145 | ₹126 | ₹126 | 1,250 | 800 |
| 9 Nov 2023 | ₹127.55 | ₹131.9 | ₹116.95 | ₹116.95 | 4,550 | 2,350 |
| 10 Nov 2023 | ₹92.1 | ₹119.7 | ₹80.15 | ₹119.7 | 9,200 | 3,800 |
| 13 Nov 2023 | ₹118.05 | ₹126 | ₹107.65 | ₹108 | 23,150 | 15,450 |
| 15 Nov 2023 | ₹151 | ₹240 | ₹151 | ₹214.7 | 64,500 | 36,550 |
| 16 Nov 2023 | ₹199.75 | ₹358.05 | ₹192.3 | ₹285.95 | 1,59,000 | 65,350 |
| 17 Nov 2023 | ₹254.75 | ₹306.9 | ₹249.8 | ₹271.95 | 1,43,750 | 92,700 |
| 20 Nov 2023 | ₹263.6 | ₹268.75 | ₹217.1 | ₹231 | 2,72,600 | 1,35,800 |
| 21 Nov 2023 | ₹258 | ₹326.9 | ₹252.7 | ₹282.05 | 2,44,600 | 1,76,200 |
| 22 Nov 2023 | ₹282.05 | ₹318.9 | ₹234.35 | ₹313 | 3,22,900 | 1,75,150 |
| 23 Nov 2023 | ₹314.95 | ₹335 | ₹279.05 | ₹293.2 | 3,60,850 | 1,72,750 |
| 24 Nov 2023 | ₹293.75 | ₹300 | ₹234.3 | ₹245.85 | 6,83,150 | 3,01,500 |
| 28 Nov 2023 | ₹256 | ₹343 | ₹248 | ₹343 | 8,70,450 | 2,86,250 |
| 29 Nov 2023 | ₹340 | ₹517.7 | ₹340 | ₹517.7 | 4,98,400 | 3,44,900 |
| 30 Nov 2023 | ₹513.95 | ₹548.45 | ₹413.35 | ₹524.45 | 2,93,400 | 3,34,150 |
| 1 Dec 2023 | ₹559.95 | ₹645.25 | ₹559.95 | ₹598 | 97,750 | 3,16,050 |
| 4 Dec 2023 | ₹842 | ₹1,033 | ₹842 | ₹1,015.4 | 75,250 | 3,01,850 |
| 5 Dec 2023 | ₹1,054.95 | ₹1,175 | ₹1,022.85 | ₹1,175 | 39,800 | 2,82,800 |
| 6 Dec 2023 | ₹1,245 | ₹1,272.45 | ₹1,180 | ₹1,261.25 | 24,100 | 2,79,050 |
| 7 Dec 2023 | ₹1,171.25 | ₹1,231.9 | ₹1,154 | ₹1,203.4 | 68,700 | 2,78,200 |