NIFTY 50 20,500 CE traded across 21 sessions from 7 Nov 2023 to 7 Dec 2023, with a life-high of ₹477.5 and a low of ₹3.25. Final close ₹400.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Nov 2023 | ₹12.15 | ₹18 | ₹9.5 | ₹11.5 | 10,900 | 5,800 |
| 8 Nov 2023 | ₹11.65 | ₹13 | ₹9.95 | ₹9.95 | 17,800 | 13,150 |
| 9 Nov 2023 | ₹10.2 | ₹10.2 | ₹7.6 | ₹9.85 | 4,750 | 14,200 |
| 10 Nov 2023 | ₹10 | ₹10 | ₹7.2 | ₹7.6 | 12,800 | 19,750 |
| 13 Nov 2023 | ₹8.8 | ₹9 | ₹6.4 | ₹6.75 | 9,150 | 22,800 |
| 15 Nov 2023 | ₹9.15 | ₹13.05 | ₹8.85 | ₹12.5 | 52,850 | 32,900 |
| 16 Nov 2023 | ₹11.05 | ₹22.1 | ₹9.5 | ₹15.5 | 77,050 | 26,350 |
| 17 Nov 2023 | ₹13.6 | ₹17.65 | ₹11.35 | ₹16.65 | 1,28,450 | 56,450 |
| 20 Nov 2023 | ₹16.15 | ₹16.15 | ₹12.05 | ₹12.25 | 1,50,350 | 1,02,800 |
| 21 Nov 2023 | ₹12.75 | ₹15.6 | ₹11.6 | ₹11.7 | 2,34,400 | 1,14,500 |
| 22 Nov 2023 | ₹11.65 | ₹12.45 | ₹9.1 | ₹10.6 | 3,48,650 | 1,97,900 |
| 23 Nov 2023 | ₹10 | ₹11.7 | ₹5.5 | ₹5.9 | 9,72,050 | 4,39,850 |
| 24 Nov 2023 | ₹6.05 | ₹7 | ₹3.85 | ₹4.5 | 9,12,950 | 4,58,300 |
| 28 Nov 2023 | ₹5.2 | ₹5.45 | ₹3.25 | ₹5.25 | 15,29,000 | 8,25,700 |
| 29 Nov 2023 | ₹5.5 | ₹24 | ₹5.45 | ₹23.5 | 93,18,200 | 12,98,550 |
| 30 Nov 2023 | ₹25.25 | ₹27.15 | ₹12.25 | ₹24.2 | 1,91,06,300 | 28,34,900 |
| 1 Dec 2023 | ₹26.5 | ₹54.1 | ₹23.5 | ₹35 | 5,83,62,900 | 44,74,450 |
| 4 Dec 2023 | ₹125 | ₹266.75 | ₹116.15 | ₹240.85 | 7,99,36,200 | 23,45,000 |
| 5 Dec 2023 | ₹240.85 | ₹384.95 | ₹240.85 | ₹383.9 | 81,65,650 | 12,50,100 |
| 6 Dec 2023 | ₹444.6 | ₹477.5 | ₹363.4 | ₹453 | 17,97,550 | 9,66,950 |
| 7 Dec 2023 | ₹413.3 | ₹434.2 | ₹350.6 | ₹400.8 | 17,70,900 | 8,01,900 |