NIFTY 50 19,750 CE traded across 21 sessions from 15 Nov 2023 to 14 Dec 2023, with a life-high of ₹1,451.5 and a low of ₹204.9. Final close ₹1,433.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Nov 2023 | ₹206.5 | ₹244.2 | ₹204.9 | ₹230 | 9,600 | 1,900 |
| 16 Nov 2023 | ₹216.95 | ₹345.4 | ₹214.25 | ₹304.2 | 4,850 | 2,700 |
| 17 Nov 2023 | ₹266.95 | ₹309.8 | ₹264 | ₹284.55 | 7,250 | 3,600 |
| 20 Nov 2023 | ₹278.4 | ₹282.4 | ₹236.2 | ₹249 | 12,800 | 6,200 |
| 21 Nov 2023 | ₹284.85 | ₹335.05 | ₹283.95 | ₹296.75 | 7,700 | 5,000 |
| 22 Nov 2023 | ₹310 | ₹325 | ₹250 | ₹324.6 | 12,400 | 8,250 |
| 23 Nov 2023 | ₹325.95 | ₹335.35 | ₹288.7 | ₹305.65 | 5,800 | 9,000 |
| 24 Nov 2023 | ₹272.4 | ₹277.5 | ₹253.05 | ₹258.1 | 12,450 | 13,200 |
| 28 Nov 2023 | ₹269.6 | ₹353 | ₹262.5 | ₹353 | 23,450 | 9,350 |
| 29 Nov 2023 | ₹377.7 | ₹507.5 | ₹377.7 | ₹507.5 | 10,050 | 5,750 |
| 30 Nov 2023 | ₹510 | ₹530.15 | ₹428.05 | ₹519.15 | 3,250 | 4,900 |
| 1 Dec 2023 | ₹546.65 | ₹630.05 | ₹546.65 | ₹611.05 | 3,850 | 5,650 |
| 4 Dec 2023 | ₹831.25 | ₹1,010 | ₹831.25 | ₹1,001.85 | 1,700 | 6,250 |
| 5 Dec 2023 | ₹1,095 | ₹1,130 | ₹1,092.2 | ₹1,130 | 1,900 | 4,500 |
| 6 Dec 2023 | ₹1,155.95 | ₹1,251 | ₹1,155.95 | ₹1,251 | 950 | 4,600 |
| 7 Dec 2023 | ₹1,150 | ₹1,231.8 | ₹1,150 | ₹1,230.1 | 14,650 | 15,800 |
| 8 Dec 2023 | ₹1,195 | ₹1,195 | ₹1,170 | ₹1,170 | 100 | 15,950 |
| 11 Dec 2023 | ₹1,220 | ₹1,275 | ₹1,220 | ₹1,275 | 1,050 | 15,300 |
| 12 Dec 2023 | ₹1,282 | ₹1,282 | ₹1,220 | ₹1,225 | 900 | 14,450 |
| 13 Dec 2023 | ₹1,130 | ₹1,180 | ₹1,100 | ₹1,180 | 800 | 13,700 |
| 14 Dec 2023 | ₹1,360.9 | ₹1,451.5 | ₹1,360.9 | ₹1,433.7 | 16,150 | 4,250 |