NIFTY 50 20,050 CE traded across 21 sessions from 15 Nov 2023 to 14 Dec 2023, with a life-high of ₹1,149.9 and a low of ₹94.85. Final close ₹1,138.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Nov 2023 | ₹103 | ₹105 | ₹99 | ₹99 | 1,000 | 800 |
| 16 Nov 2023 | ₹105.45 | ₹167 | ₹94.85 | ₹167 | 3,500 | 2,300 |
| 17 Nov 2023 | ₹119.7 | ₹141.1 | ₹118.6 | ₹135.95 | 2,850 | 3,700 |
| 20 Nov 2023 | ₹126.8 | ₹126.8 | ₹105.1 | ₹108.95 | 4,450 | 5,450 |
| 21 Nov 2023 | ₹132.5 | ₹145.5 | ₹132 | ₹143 | 1,850 | 6,650 |
| 22 Nov 2023 | ₹139.15 | ₹149.25 | ₹109.5 | ₹146.5 | 6,450 | 9,300 |
| 23 Nov 2023 | ₹155.85 | ₹155.85 | ₹123.4 | ₹129.3 | 6,600 | 12,150 |
| 24 Nov 2023 | ₹129.3 | ₹129.3 | ₹98.85 | ₹104.2 | 11,600 | 11,650 |
| 28 Nov 2023 | ₹110.7 | ₹160.4 | ₹102.55 | ₹160 | 21,700 | 14,850 |
| 29 Nov 2023 | ₹177.75 | ₹278.9 | ₹176 | ₹278.9 | 1,94,650 | 33,150 |
| 30 Nov 2023 | ₹282.3 | ₹304.4 | ₹211 | ₹290.75 | 2,84,150 | 42,850 |
| 1 Dec 2023 | ₹301.75 | ₹381.45 | ₹288 | ₹342.35 | 81,950 | 29,600 |
| 4 Dec 2023 | ₹558 | ₹725 | ₹482.25 | ₹713.4 | 30,050 | 23,000 |
| 5 Dec 2023 | ₹759 | ₹864 | ₹722.5 | ₹864 | 7,850 | 19,550 |
| 6 Dec 2023 | ₹918 | ₹961.65 | ₹872.6 | ₹953.9 | 7,800 | 18,700 |
| 7 Dec 2023 | ₹889.2 | ₹940.9 | ₹860 | ₹940 | 7,650 | 17,850 |
| 8 Dec 2023 | ₹940 | ₹997.9 | ₹856.7 | ₹970 | 4,100 | 15,800 |
| 11 Dec 2023 | ₹951.05 | ₹995.65 | ₹939.2 | ₹966.15 | 1,450 | 15,550 |
| 12 Dec 2023 | ₹990 | ₹1,000.2 | ₹910.6 | ₹910.6 | 1,450 | 15,200 |
| 13 Dec 2023 | ₹900 | ₹900 | ₹756.15 | ₹881.75 | 4,750 | 14,100 |
| 14 Dec 2023 | ₹1,048 | ₹1,149.9 | ₹1,048 | ₹1,138.05 | 5,500 | 12,050 |