NIFTY 50 19,900 CE traded across 21 sessions from 7 Nov 2023 to 7 Dec 2023, with a life-high of ₹1,078.15 and a low of ₹40.65. Final close ₹1,002.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Nov 2023 | ₹89.6 | ₹89.6 | ₹51.85 | ₹69.55 | 1,600 | 1,400 |
| 8 Nov 2023 | ₹75.9 | ₹77.45 | ₹64 | ₹66.5 | 7,900 | 4,550 |
| 9 Nov 2023 | ₹65.3 | ₹71.95 | ₹60 | ₹63.15 | 3,750 | 3,300 |
| 10 Nov 2023 | ₹45.25 | ₹61.35 | ₹40.65 | ₹61.35 | 23,450 | 11,750 |
| 13 Nov 2023 | ₹55.8 | ₹61.6 | ₹48.85 | ₹48.85 | 67,800 | 40,300 |
| 15 Nov 2023 | ₹89 | ₹131.65 | ₹78.15 | ₹116.25 | 39,500 | 45,800 |
| 16 Nov 2023 | ₹105.25 | ₹220.65 | ₹103.9 | ₹166 | 1,23,450 | 48,200 |
| 17 Nov 2023 | ₹138 | ₹183.65 | ₹138 | ₹160.3 | 3,46,150 | 1,91,050 |
| 20 Nov 2023 | ₹160 | ₹160 | ₹119.7 | ₹126.1 | 2,66,200 | 2,04,050 |
| 21 Nov 2023 | ₹149.25 | ₹194.9 | ₹142.35 | ₹163.8 | 4,26,400 | 2,04,250 |
| 22 Nov 2023 | ₹164.65 | ₹184 | ₹126.7 | ₹180.5 | 6,66,350 | 1,99,650 |
| 23 Nov 2023 | ₹182 | ₹195.95 | ₹148.85 | ₹161.55 | 14,81,950 | 5,89,150 |
| 24 Nov 2023 | ₹161.55 | ₹162 | ₹114.7 | ₹123.5 | 29,03,350 | 8,67,500 |
| 28 Nov 2023 | ₹139.3 | ₹194 | ₹115 | ₹193.95 | 58,70,550 | 16,81,600 |
| 29 Nov 2023 | ₹210 | ₹341.9 | ₹200 | ₹337.8 | 41,90,350 | 15,21,650 |
| 30 Nov 2023 | ₹317.1 | ₹368.4 | ₹249 | ₹348 | 23,93,800 | 15,77,600 |
| 1 Dec 2023 | ₹383.45 | ₹456.65 | ₹375.6 | ₹407.25 | 8,90,650 | 13,88,650 |
| 4 Dec 2023 | ₹700 | ₹839.55 | ₹598 | ₹814.9 | 4,21,450 | 12,76,900 |
| 5 Dec 2023 | ₹850 | ₹978.25 | ₹824.5 | ₹977.25 | 2,27,550 | 11,85,700 |
| 6 Dec 2023 | ₹1,028.5 | ₹1,078.15 | ₹975 | ₹1,051.35 | 62,950 | 11,50,950 |
| 7 Dec 2023 | ₹1,000.05 | ₹1,027 | ₹952 | ₹1,002.8 | 1,52,150 | 11,14,650 |