NIFTY 50 19,800 CE traded across 21 sessions from 15 Nov 2023 to 14 Dec 2023, with a life-high of ₹1,405.75 and a low of ₹179.1. Final close ₹1,384.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Nov 2023 | ₹180.15 | ₹217.2 | ₹179.1 | ₹210.1 | 13,600 | 3,550 |
| 16 Nov 2023 | ₹201 | ₹322.1 | ₹190.9 | ₹260 | 15,150 | 4,800 |
| 17 Nov 2023 | ₹235.35 | ₹287.8 | ₹235.35 | ₹247.6 | 11,700 | 5,800 |
| 20 Nov 2023 | ₹249 | ₹257.55 | ₹209.75 | ₹221.05 | 19,100 | 10,900 |
| 21 Nov 2023 | ₹236.4 | ₹305.9 | ₹236.4 | ₹269.1 | 31,050 | 17,700 |
| 22 Nov 2023 | ₹269.1 | ₹290.7 | ₹221.95 | ₹287.75 | 47,650 | 23,400 |
| 23 Nov 2023 | ₹288.05 | ₹305 | ₹256.9 | ₹267.95 | 63,250 | 51,950 |
| 24 Nov 2023 | ₹264.3 | ₹268.85 | ₹218.15 | ₹229 | 1,38,750 | 69,700 |
| 28 Nov 2023 | ₹241.6 | ₹316.8 | ₹230 | ₹316.8 | 1,94,150 | 78,950 |
| 29 Nov 2023 | ₹340.8 | ₹469.45 | ₹330 | ₹469.45 | 1,38,550 | 48,000 |
| 30 Nov 2023 | ₹458 | ₹502.45 | ₹383.4 | ₹485.45 | 1,15,200 | 42,650 |
| 1 Dec 2023 | ₹531.95 | ₹591.4 | ₹523 | ₹552.95 | 91,400 | 47,050 |
| 4 Dec 2023 | ₹621 | ₹970.4 | ₹621 | ₹953 | 52,950 | 51,750 |
| 5 Dec 2023 | ₹994.85 | ₹1,116.05 | ₹960.55 | ₹1,106.6 | 57,250 | 37,650 |
| 6 Dec 2023 | ₹1,199.8 | ₹1,201 | ₹1,115 | ₹1,198.8 | 9,800 | 38,400 |
| 7 Dec 2023 | ₹1,110 | ₹1,190 | ₹1,106.95 | ₹1,182.15 | 50,350 | 62,650 |
| 8 Dec 2023 | ₹1,194.95 | ₹1,245 | ₹1,099 | ₹1,225.75 | 19,400 | 61,450 |
| 11 Dec 2023 | ₹1,211.1 | ₹1,243.8 | ₹1,180.5 | ₹1,212.05 | 4,750 | 60,900 |
| 12 Dec 2023 | ₹1,253.25 | ₹1,253.3 | ₹1,125 | ₹1,125 | 6,000 | 56,000 |
| 13 Dec 2023 | ₹1,153.4 | ₹1,156.6 | ₹1,003.25 | ₹1,133.35 | 18,700 | 39,800 |
| 14 Dec 2023 | ₹1,330 | ₹1,405.75 | ₹1,323.4 | ₹1,384 | 33,200 | 27,650 |