NIFTY 50 20,800 CE traded across 20 sessions from 8 Nov 2023 to 7 Dec 2023, with a life-high of ₹189.25 and a low of ₹1.5. Final close ₹101.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Nov 2023 | ₹10 | ₹10 | ₹8.85 | ₹8.85 | 2,400 | 2,100 |
| 9 Nov 2023 | ₹6.05 | ₹8.95 | ₹6.05 | ₹8 | 750 | 2,700 |
| 10 Nov 2023 | ₹5.65 | ₹6.85 | ₹5.65 | ₹6.45 | 2,650 | 3,450 |
| 13 Nov 2023 | ₹5.4 | ₹5.7 | ₹5.05 | ₹5.1 | 2,450 | 3,450 |
| 15 Nov 2023 | ₹5.4 | ₹7.95 | ₹5.3 | ₹6.2 | 6,000 | 3,100 |
| 16 Nov 2023 | ₹6.2 | ₹7.6 | ₹5 | ₹6.1 | 10,750 | 2,800 |
| 17 Nov 2023 | ₹6.2 | ₹7.75 | ₹5.9 | ₹7.5 | 15,450 | 12,600 |
| 20 Nov 2023 | ₹7.05 | ₹7.15 | ₹5.7 | ₹6.6 | 6,000 | 12,650 |
| 21 Nov 2023 | ₹6.4 | ₹6.4 | ₹4.55 | ₹5 | 11,100 | 15,150 |
| 22 Nov 2023 | ₹5.15 | ₹5.4 | ₹3.8 | ₹3.8 | 26,500 | 19,600 |
| 23 Nov 2023 | ₹4.1 | ₹4.45 | ₹2.9 | ₹2.9 | 1,38,950 | 76,300 |
| 24 Nov 2023 | ₹2.95 | ₹3.2 | ₹2.2 | ₹2.4 | 1,15,600 | 85,750 |
| 28 Nov 2023 | ₹2.4 | ₹2.6 | ₹1.85 | ₹1.9 | 2,47,750 | 1,59,050 |
| 29 Nov 2023 | ₹2 | ₹3.65 | ₹1.5 | ₹3.65 | 11,98,400 | 3,31,850 |
| 30 Nov 2023 | ₹3.5 | ₹4.75 | ₹2.05 | ₹2.4 | 93,26,850 | 25,83,600 |
| 1 Dec 2023 | ₹2.4 | ₹6.7 | ₹2.25 | ₹4.1 | 3,45,26,250 | 44,65,050 |
| 4 Dec 2023 | ₹29.9 | ₹74 | ₹18.8 | ₹59 | 11,57,72,500 | 51,91,200 |
| 5 Dec 2023 | ₹73 | ₹137.4 | ₹60.2 | ₹124.8 | 23,71,89,200 | 50,55,650 |
| 6 Dec 2023 | ₹156 | ₹189.25 | ₹98.7 | ₹162.5 | 5,80,01,650 | 27,71,200 |
| 7 Dec 2023 | ₹164.55 | ₹164.55 | ₹59.1 | ₹101 | 17,50,89,000 | 26,85,000 |