NIFTY 50 20,300 CE traded across 21 sessions from 7 Nov 2023 to 7 Dec 2023, with a life-high of ₹675.4 and a low of ₹9. Final close ₹599.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Nov 2023 | ₹23.5 | ₹24 | ₹16 | ₹20.9 | 1,650 | 1,550 |
| 8 Nov 2023 | ₹20.9 | ₹20.9 | ₹16.85 | ₹17.4 | 1,800 | 2,150 |
| 9 Nov 2023 | ₹16.6 | ₹19.65 | ₹11.4 | ₹14.5 | 4,400 | 3,400 |
| 10 Nov 2023 | ₹13.65 | ₹13.65 | ₹9 | ₹12.8 | 16,900 | 7,550 |
| 13 Nov 2023 | ₹12.3 | ₹12.95 | ₹10.7 | ₹10.8 | 15,950 | 11,300 |
| 15 Nov 2023 | ₹14 | ₹26.2 | ₹9 | ₹24.45 | 21,600 | 14,300 |
| 16 Nov 2023 | ₹24.45 | ₹52 | ₹20.6 | ₹34.65 | 1,05,500 | 26,650 |
| 17 Nov 2023 | ₹35.5 | ₹40.35 | ₹26.85 | ₹33.55 | 1,00,800 | 42,250 |
| 20 Nov 2023 | ₹31.7 | ₹32.85 | ₹24.8 | ₹25.9 | 1,84,150 | 70,850 |
| 21 Nov 2023 | ₹28.25 | ₹39.4 | ₹27.25 | ₹28.45 | 3,03,900 | 1,45,500 |
| 22 Nov 2023 | ₹28.45 | ₹33.2 | ₹20.3 | ₹28.85 | 4,45,850 | 2,02,800 |
| 23 Nov 2023 | ₹28.25 | ₹33.9 | ₹19 | ₹21 | 6,41,850 | 2,98,250 |
| 24 Nov 2023 | ₹21.5 | ₹21.55 | ₹11.95 | ₹13.75 | 12,38,450 | 3,38,550 |
| 28 Nov 2023 | ₹9 | ₹30 | ₹9 | ₹23.55 | 22,36,350 | 6,88,350 |
| 29 Nov 2023 | ₹27.65 | ₹79 | ₹26.4 | ₹79 | 90,05,000 | 14,72,300 |
| 30 Nov 2023 | ₹80 | ₹91.3 | ₹45.1 | ₹84 | 2,51,76,700 | 32,93,500 |
| 1 Dec 2023 | ₹100 | ₹144.9 | ₹82.35 | ₹110.95 | 9,72,04,200 | 48,96,000 |
| 4 Dec 2023 | ₹261 | ₹446.8 | ₹236.2 | ₹418.6 | 97,22,250 | 23,96,500 |
| 5 Dec 2023 | ₹457.65 | ₹579.9 | ₹426.7 | ₹579.25 | 12,16,500 | 20,64,950 |
| 6 Dec 2023 | ₹630.5 | ₹675.4 | ₹560 | ₹652 | 8,92,250 | 18,92,150 |
| 7 Dec 2023 | ₹580.05 | ₹633.2 | ₹551 | ₹599.9 | 5,78,000 | 16,24,250 |