NIFTY 50 19,700 CE traded across 21 sessions from 15 Nov 2023 to 14 Dec 2023, with a life-high of ₹1,507 and a low of ₹214.75. Final close ₹1,487.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Nov 2023 | ₹214.75 | ₹273 | ₹214.75 | ₹260.35 | 14,800 | 2,250 |
| 16 Nov 2023 | ₹256.65 | ₹406.25 | ₹241.85 | ₹315 | 14,350 | 3,450 |
| 17 Nov 2023 | ₹295 | ₹351 | ₹295 | ₹318.5 | 8,650 | 3,750 |
| 20 Nov 2023 | ₹304.85 | ₹315.75 | ₹264.05 | ₹281 | 65,800 | 22,350 |
| 21 Nov 2023 | ₹310 | ₹374.9 | ₹299.85 | ₹333.55 | 21,650 | 28,550 |
| 22 Nov 2023 | ₹338 | ₹359.3 | ₹281 | ₹358.1 | 20,300 | 34,450 |
| 23 Nov 2023 | ₹366 | ₹373.1 | ₹325 | ₹340.6 | 20,350 | 23,950 |
| 24 Nov 2023 | ₹333.15 | ₹336.2 | ₹283.05 | ₹293.2 | 25,250 | 27,500 |
| 28 Nov 2023 | ₹308.45 | ₹392.3 | ₹296 | ₹384.9 | 68,050 | 24,950 |
| 29 Nov 2023 | ₹419.9 | ₹548.35 | ₹405.15 | ₹546.1 | 46,250 | 21,150 |
| 30 Nov 2023 | ₹543 | ₹588.75 | ₹464.8 | ₹570 | 44,150 | 35,900 |
| 1 Dec 2023 | ₹596.75 | ₹681 | ₹595.95 | ₹642.65 | 39,850 | 32,000 |
| 4 Dec 2023 | ₹884.55 | ₹1,064.65 | ₹866.95 | ₹1,052.3 | 4,250 | 31,600 |
| 5 Dec 2023 | ₹1,095 | ₹1,190.2 | ₹1,076 | ₹1,190.2 | 2,650 | 30,150 |
| 6 Dec 2023 | ₹1,251 | ₹1,303.55 | ₹1,210 | ₹1,274.9 | 4,600 | 29,800 |
| 7 Dec 2023 | ₹1,220 | ₹1,286 | ₹1,213 | ₹1,283 | 23,800 | 41,000 |
| 8 Dec 2023 | ₹1,312.25 | ₹1,346.35 | ₹1,197 | ₹1,304.35 | 1,150 | 41,200 |
| 11 Dec 2023 | ₹1,295 | ₹1,327.55 | ₹1,291 | ₹1,308 | 2,150 | 40,750 |
| 12 Dec 2023 | ₹1,318 | ₹1,335 | ₹1,230 | ₹1,244 | 1,450 | 39,750 |
| 13 Dec 2023 | ₹1,230 | ₹1,236.6 | ₹1,105.3 | ₹1,232.25 | 13,250 | 27,200 |
| 14 Dec 2023 | ₹1,390.85 | ₹1,507 | ₹1,390.85 | ₹1,487.65 | 27,150 | 10,900 |