NIFTY 50 20,300 CE traded across 21 sessions from 15 Nov 2023 to 14 Dec 2023, with a life-high of ₹909.6 and a low of ₹30.6. Final close ₹883.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Nov 2023 | ₹34.9 | ₹49.45 | ₹30.6 | ₹44.4 | 6,800 | 5,400 |
| 16 Nov 2023 | ₹44.4 | ₹82.2 | ₹37.35 | ₹61 | 10,300 | 7,600 |
| 17 Nov 2023 | ₹58 | ₹65.75 | ₹50.65 | ₹61.4 | 10,600 | 10,750 |
| 20 Nov 2023 | ₹56.7 | ₹57.1 | ₹46.8 | ₹49.25 | 32,500 | 26,050 |
| 21 Nov 2023 | ₹54.85 | ₹72.75 | ₹54.45 | ₹57.1 | 36,850 | 31,600 |
| 22 Nov 2023 | ₹58.05 | ₹63.45 | ₹42.15 | ₹60 | 68,900 | 42,200 |
| 23 Nov 2023 | ₹60 | ₹65.6 | ₹45.5 | ₹48.15 | 68,600 | 66,900 |
| 24 Nov 2023 | ₹46.35 | ₹47.1 | ₹33.5 | ₹34.9 | 1,98,400 | 96,850 |
| 28 Nov 2023 | ₹37.05 | ₹60.5 | ₹32.7 | ₹60.35 | 4,35,600 | 1,76,700 |
| 29 Nov 2023 | ₹65 | ₹130 | ₹63.7 | ₹125.6 | 6,59,350 | 1,84,400 |
| 30 Nov 2023 | ₹140.3 | ₹147.8 | ₹89.9 | ₹138.6 | 12,92,750 | 2,40,750 |
| 1 Dec 2023 | ₹132.2 | ₹207.25 | ₹124.35 | ₹171.8 | 19,03,650 | 4,62,600 |
| 4 Dec 2023 | ₹250.5 | ₹505.15 | ₹250.5 | ₹485.95 | 7,88,250 | 2,34,850 |
| 5 Dec 2023 | ₹485 | ₹625.95 | ₹461.95 | ₹622.9 | 1,80,800 | 1,82,950 |
| 6 Dec 2023 | ₹704.95 | ₹714.95 | ₹614 | ₹702.9 | 1,59,400 | 2,46,500 |
| 7 Dec 2023 | ₹651.8 | ₹695 | ₹614.3 | ₹689.7 | 1,59,550 | 3,40,200 |
| 8 Dec 2023 | ₹696.7 | ₹756.15 | ₹600 | ₹731.45 | 1,92,400 | 2,71,750 |
| 11 Dec 2023 | ₹730 | ₹759.6 | ₹670 | ₹715.65 | 27,850 | 2,63,750 |
| 12 Dec 2023 | ₹740 | ₹763.3 | ₹620 | ₹627.7 | 61,500 | 2,22,650 |
| 13 Dec 2023 | ₹630.05 | ₹650 | ₹500 | ₹631.5 | 90,500 | 1,86,450 |
| 14 Dec 2023 | ₹800.05 | ₹909.6 | ₹763.35 | ₹883 | 1,79,300 | 1,24,250 |