NIFTY 50 20,000 CE traded across 21 sessions from 15 Nov 2023 to 14 Dec 2023, with a life-high of ₹1,209.35 and a low of ₹100.1. Final close ₹1,183.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Nov 2023 | ₹104.9 | ₹129.25 | ₹100.1 | ₹116.6 | 7,200 | 3,800 |
| 16 Nov 2023 | ₹104.3 | ₹208.4 | ₹104.3 | ₹158.35 | 41,650 | 9,000 |
| 17 Nov 2023 | ₹141.1 | ₹169.9 | ₹133.9 | ₹150.05 | 19,300 | 15,200 |
| 20 Nov 2023 | ₹144.3 | ₹150.05 | ₹121.6 | ₹130.3 | 44,400 | 20,900 |
| 21 Nov 2023 | ₹145.1 | ₹185.5 | ₹145 | ₹160 | 58,950 | 36,550 |
| 22 Nov 2023 | ₹163.6 | ₹176.75 | ₹126.8 | ₹174 | 80,850 | 54,900 |
| 23 Nov 2023 | ₹171.5 | ₹185 | ₹145 | ₹155.4 | 99,150 | 55,600 |
| 24 Nov 2023 | ₹148.15 | ₹148.15 | ₹118.4 | ₹122.65 | 1,57,000 | 75,150 |
| 28 Nov 2023 | ₹132 | ₹188 | ₹123.4 | ₹188 | 2,90,850 | 1,22,550 |
| 29 Nov 2023 | ₹206.95 | ₹317.85 | ₹193.7 | ₹316.3 | 9,84,400 | 2,87,750 |
| 30 Nov 2023 | ₹312.65 | ₹343.45 | ₹240.95 | ₹325.3 | 10,06,800 | 2,65,900 |
| 1 Dec 2023 | ₹324.2 | ₹423.7 | ₹324 | ₹380 | 6,80,950 | 2,89,850 |
| 4 Dec 2023 | ₹575 | ₹781.8 | ₹440 | ₹762.65 | 3,60,450 | 2,02,600 |
| 5 Dec 2023 | ₹811.75 | ₹917.45 | ₹738.8 | ₹912.9 | 51,200 | 1,97,150 |
| 6 Dec 2023 | ₹999.95 | ₹1,009.65 | ₹916.7 | ₹995.55 | 92,100 | 2,04,650 |
| 7 Dec 2023 | ₹750 | ₹990.6 | ₹750 | ₹984.35 | 1,90,000 | 2,89,300 |
| 8 Dec 2023 | ₹950 | ₹1,054.55 | ₹898.8 | ₹1,032.75 | 1,76,050 | 3,30,600 |
| 11 Dec 2023 | ₹1,020.95 | ₹1,054.15 | ₹971 | ₹1,011.15 | 1,46,400 | 2,94,800 |
| 12 Dec 2023 | ₹1,034.25 | ₹1,065 | ₹921 | ₹926.45 | 38,900 | 2,76,300 |
| 13 Dec 2023 | ₹940.7 | ₹963 | ₹803.6 | ₹930 | 1,78,950 | 2,04,800 |
| 14 Dec 2023 | ₹1,080 | ₹1,209.35 | ₹1,075.75 | ₹1,183.85 | 1,44,150 | 1,87,850 |