NIFTY 50 19,850 CE traded across 21 sessions from 15 Nov 2023 to 14 Dec 2023, with a life-high of ₹1,354.3 and a low of ₹160. Final close ₹1,341.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Nov 2023 | ₹160 | ₹190.85 | ₹160 | ₹181.55 | 3,700 | 650 |
| 16 Nov 2023 | ₹172.2 | ₹294.35 | ₹172.2 | ₹237.95 | 11,550 | 4,000 |
| 17 Nov 2023 | ₹209.2 | ₹251.1 | ₹209.2 | ₹228.75 | 2,900 | 3,500 |
| 20 Nov 2023 | ₹221.9 | ₹221.9 | ₹187 | ₹196.65 | 2,550 | 5,150 |
| 21 Nov 2023 | ₹218.4 | ₹272.5 | ₹218.4 | ₹239.35 | 6,250 | 6,500 |
| 22 Nov 2023 | ₹234.6 | ₹261 | ₹197.75 | ₹259.35 | 7,700 | 8,750 |
| 23 Nov 2023 | ₹260.6 | ₹272 | ₹224.5 | ₹238.9 | 33,200 | 15,450 |
| 24 Nov 2023 | ₹240.15 | ₹240.15 | ₹190.3 | ₹200.15 | 34,300 | 22,150 |
| 28 Nov 2023 | ₹215 | ₹286.3 | ₹199.95 | ₹286.3 | 72,150 | 18,400 |
| 29 Nov 2023 | ₹305.8 | ₹420.7 | ₹297.55 | ₹420.7 | 43,050 | 11,900 |
| 30 Nov 2023 | ₹410.75 | ₹458.8 | ₹346.25 | ₹443.4 | 16,500 | 9,300 |
| 1 Dec 2023 | ₹460.05 | ₹541.1 | ₹460.05 | ₹507.4 | 7,250 | 8,250 |
| 4 Dec 2023 | ₹737.6 | ₹904 | ₹737.6 | ₹904 | 2,800 | 7,600 |
| 5 Dec 2023 | ₹1,000 | ₹1,053.65 | ₹971.4 | ₹1,053.65 | 1,100 | 7,450 |
| 6 Dec 2023 | ₹1,070.15 | ₹1,145.25 | ₹1,070.15 | ₹1,145.25 | 1,050 | 7,250 |
| 7 Dec 2023 | ₹1,120 | ₹1,132.25 | ₹1,098.75 | ₹1,132.25 | 6,150 | 12,550 |
| 8 Dec 2023 | ₹1,181.35 | ₹1,192 | ₹1,084.1 | ₹1,088.6 | 3,650 | 9,700 |
| 11 Dec 2023 | ₹1,164.55 | ₹1,181.55 | ₹1,153.55 | ₹1,181.55 | 500 | 9,800 |
| 12 Dec 2023 | ₹1,200 | ₹1,209.8 | ₹1,112.95 | ₹1,112.95 | 750 | 9,600 |
| 13 Dec 2023 | ₹1,080 | ₹1,080 | ₹965.65 | ₹1,080 | 1,350 | 9,000 |
| 14 Dec 2023 | ₹1,260.9 | ₹1,354.3 | ₹1,260.9 | ₹1,341.4 | 8,400 | 2,700 |