NIFTY 50 20,000 CE traded across 21 sessions from 7 Nov 2023 to 7 Dec 2023, with a life-high of ₹976.7 and a low of ₹29.7. Final close ₹902.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Nov 2023 | ₹44.55 | ₹50 | ₹41 | ₹48 | 58,650 | 54,800 |
| 8 Nov 2023 | ₹50 | ₹54.05 | ₹42.5 | ₹47.9 | 56,400 | 63,200 |
| 9 Nov 2023 | ₹47.05 | ₹50.25 | ₹41.3 | ₹42.55 | 59,150 | 76,850 |
| 10 Nov 2023 | ₹34.6 | ₹42.6 | ₹29.7 | ₹41.5 | 1,01,000 | 85,150 |
| 13 Nov 2023 | ₹45 | ₹45 | ₹32.5 | ₹32.8 | 1,71,700 | 1,14,750 |
| 15 Nov 2023 | ₹69.95 | ₹91.8 | ₹53.7 | ₹82 | 2,05,100 | 1,16,450 |
| 16 Nov 2023 | ₹82 | ₹165.05 | ₹66.4 | ₹118.95 | 3,97,000 | 1,12,450 |
| 17 Nov 2023 | ₹97.15 | ₹132.3 | ₹92.8 | ₹109.9 | 3,35,850 | 1,65,450 |
| 20 Nov 2023 | ₹104.2 | ₹109.55 | ₹83 | ₹87.7 | 3,51,650 | 2,17,400 |
| 21 Nov 2023 | ₹104 | ₹141.65 | ₹100.05 | ₹114 | 8,16,800 | 3,05,250 |
| 22 Nov 2023 | ₹109.95 | ₹130.85 | ₹85.8 | ₹127 | 10,09,100 | 3,36,650 |
| 23 Nov 2023 | ₹125.85 | ₹138.75 | ₹99.9 | ₹108 | 18,68,750 | 6,26,000 |
| 24 Nov 2023 | ₹105.15 | ₹109 | ₹73.6 | ₹78.35 | 32,51,550 | 9,88,750 |
| 28 Nov 2023 | ₹94.15 | ₹131.95 | ₹76.75 | ₹131.9 | 56,10,950 | 13,53,600 |
| 29 Nov 2023 | ₹150.55 | ₹261.85 | ₹120 | ₹259.8 | 1,52,13,100 | 27,40,550 |
| 30 Nov 2023 | ₹260 | ₹284.8 | ₹181 | ₹275 | 1,82,67,550 | 32,57,600 |
| 1 Dec 2023 | ₹280.8 | ₹367.9 | ₹280.8 | ₹317.55 | 70,09,350 | 22,55,050 |
| 4 Dec 2023 | ₹494.6 | ₹741.8 | ₹494.6 | ₹716.1 | 19,86,150 | 14,17,500 |
| 5 Dec 2023 | ₹760.05 | ₹878.2 | ₹723.85 | ₹876.05 | 4,88,850 | 11,97,500 |
| 6 Dec 2023 | ₹925.8 | ₹976.7 | ₹860 | ₹953 | 2,79,650 | 10,86,950 |
| 7 Dec 2023 | ₹900.05 | ₹930.6 | ₹853 | ₹902.5 | 3,54,600 | 10,66,000 |