NIFTY 50 19,900 CE traded across 21 sessions from 15 Nov 2023 to 14 Dec 2023, with a life-high of ₹1,304 and a low of ₹124.3. Final close ₹1,284.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Nov 2023 | ₹124.3 | ₹168.25 | ₹124.3 | ₹156.65 | 8,450 | 1,750 |
| 16 Nov 2023 | ₹145.4 | ₹270.85 | ₹145.4 | ₹212.25 | 25,100 | 7,300 |
| 17 Nov 2023 | ₹184.65 | ₹223.25 | ₹183.95 | ₹199.1 | 8,950 | 7,550 |
| 20 Nov 2023 | ₹190.3 | ₹194.65 | ₹161.9 | ₹171.8 | 22,500 | 20,400 |
| 21 Nov 2023 | ₹192 | ₹241.25 | ₹192 | ₹209.95 | 18,650 | 20,200 |
| 22 Nov 2023 | ₹210.6 | ₹231 | ₹170.5 | ₹227.65 | 25,450 | 24,200 |
| 23 Nov 2023 | ₹230 | ₹241.1 | ₹198 | ₹208.65 | 67,650 | 26,850 |
| 24 Nov 2023 | ₹208.65 | ₹208.95 | ₹164 | ₹170.95 | 1,00,850 | 56,100 |
| 28 Nov 2023 | ₹181.8 | ₹248 | ₹172.6 | ₹247.95 | 2,61,200 | 1,09,400 |
| 29 Nov 2023 | ₹265.85 | ₹388.2 | ₹258.8 | ₹388 | 2,45,650 | 97,800 |
| 30 Nov 2023 | ₹380.05 | ₹419.75 | ₹309.6 | ₹402.85 | 1,57,900 | 83,500 |
| 1 Dec 2023 | ₹445 | ₹505 | ₹429.55 | ₹466 | 57,250 | 70,250 |
| 4 Dec 2023 | ₹686.4 | ₹872 | ₹686.4 | ₹858.85 | 80,400 | 61,200 |
| 5 Dec 2023 | ₹858 | ₹1,016.85 | ₹858 | ₹1,016.85 | 15,300 | 33,300 |
| 6 Dec 2023 | ₹1,050 | ₹1,106.85 | ₹1,002 | ₹1,080.55 | 5,300 | 33,400 |
| 7 Dec 2023 | ₹993.1 | ₹1,089.05 | ₹993.1 | ₹1,089.05 | 13,900 | 34,500 |
| 8 Dec 2023 | ₹1,092.35 | ₹1,155 | ₹1,013.35 | ₹1,129.25 | 3,050 | 34,350 |
| 11 Dec 2023 | ₹1,130 | ₹1,145.55 | ₹1,087.7 | ₹1,106.15 | 1,400 | 33,650 |
| 12 Dec 2023 | ₹1,171.05 | ₹1,171.05 | ₹1,021.35 | ₹1,021.35 | 1,550 | 33,250 |
| 13 Dec 2023 | ₹1,035.8 | ₹1,060.4 | ₹900 | ₹1,036 | 12,000 | 30,350 |
| 14 Dec 2023 | ₹1,210.85 | ₹1,304 | ₹1,210.85 | ₹1,284.25 | 10,750 | 28,600 |