NIFTY 50 19,600 CE traded across 21 sessions from 15 Nov 2023 to 14 Dec 2023, with a life-high of ₹1,603 and a low of ₹289.05. Final close ₹1,582.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Nov 2023 | ₹294.1 | ₹343 | ₹289.05 | ₹325.45 | 13,350 | 4,150 |
| 16 Nov 2023 | ₹306.05 | ₹471.15 | ₹303.1 | ₹385 | 5,000 | 3,550 |
| 17 Nov 2023 | ₹371.3 | ₹415.5 | ₹370 | ₹385.1 | 1,700 | 4,450 |
| 20 Nov 2023 | ₹380.5 | ₹386.9 | ₹329 | ₹345.65 | 19,850 | 5,850 |
| 21 Nov 2023 | ₹375 | ₹436.55 | ₹370.8 | ₹404 | 2,050 | 5,150 |
| 22 Nov 2023 | ₹411.2 | ₹428.6 | ₹351 | ₹422.75 | 1,450 | 5,300 |
| 23 Nov 2023 | ₹442.65 | ₹447.2 | ₹420.85 | ₹425 | 600 | 5,350 |
| 24 Nov 2023 | ₹397.1 | ₹398 | ₹354 | ₹362.9 | 5,100 | 6,850 |
| 28 Nov 2023 | ₹381.95 | ₹474.4 | ₹369.55 | ₹474.4 | 8,450 | 6,800 |
| 29 Nov 2023 | ₹481.35 | ₹640 | ₹481.35 | ₹640 | 11,450 | 6,950 |
| 30 Nov 2023 | ₹640 | ₹682.15 | ₹541.85 | ₹648.4 | 10,500 | 11,700 |
| 1 Dec 2023 | ₹720.15 | ₹774 | ₹720.15 | ₹735.4 | 86,900 | 78,800 |
| 4 Dec 2023 | ₹950.1 | ₹1,154.15 | ₹950.1 | ₹1,140.2 | 3,450 | 77,200 |
| 5 Dec 2023 | ₹1,178.35 | ₹1,304.75 | ₹1,178.35 | ₹1,304.75 | 2,850 | 77,200 |
| 6 Dec 2023 | ₹1,350 | ₹1,396 | ₹1,301 | ₹1,385 | 850 | 76,500 |
| 7 Dec 2023 | ₹1,310 | ₹1,376 | ₹1,300.4 | ₹1,372.15 | 7,200 | 81,500 |
| 8 Dec 2023 | ₹1,350 | ₹1,445 | ₹1,303 | ₹1,427.15 | 12,500 | 74,400 |
| 11 Dec 2023 | ₹1,394 | ₹1,450 | ₹1,380 | ₹1,408.95 | 12,100 | 80,550 |
| 12 Dec 2023 | ₹1,401 | ₹1,430 | ₹1,325 | ₹1,325 | 950 | 79,700 |
| 13 Dec 2023 | ₹1,289 | ₹1,308.9 | ₹1,203.45 | ₹1,301.1 | 2,850 | 77,450 |
| 14 Dec 2023 | ₹1,495 | ₹1,603 | ₹1,495 | ₹1,582.4 | 78,200 | 18,650 |