NIFTY 50 20,700 CE traded across 21 sessions from 15 Nov 2023 to 14 Dec 2023, with a life-high of ₹510.5 and a low of ₹5.3. Final close ₹481.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Nov 2023 | ₹16.1 | ₹16.1 | ₹12.55 | ₹12.85 | 650 | 50 |
| 16 Nov 2023 | ₹5.3 | ₹21.45 | ₹5.3 | ₹16 | 2,750 | 2,150 |
| 17 Nov 2023 | ₹15 | ₹17.95 | ₹14.55 | ₹17.9 | 13,100 | 11,700 |
| 20 Nov 2023 | ₹15.45 | ₹17.85 | ₹11 | ₹14.65 | 7,500 | 12,150 |
| 21 Nov 2023 | ₹16 | ₹18.15 | ₹11.2 | ₹14.8 | 5,550 | 12,900 |
| 22 Nov 2023 | ₹14.8 | ₹15.35 | ₹12.65 | ₹13.05 | 5,950 | 12,950 |
| 23 Nov 2023 | ₹13.3 | ₹13.7 | ₹8.8 | ₹9.05 | 27,800 | 17,500 |
| 24 Nov 2023 | ₹9.45 | ₹9.45 | ₹6.1 | ₹6.7 | 27,800 | 25,200 |
| 28 Nov 2023 | ₹6.35 | ₹7.65 | ₹5.6 | ₹7.45 | 38,000 | 32,900 |
| 29 Nov 2023 | ₹9 | ₹21.95 | ₹9 | ₹21.95 | 2,35,550 | 68,450 |
| 30 Nov 2023 | ₹21.1 | ₹25.6 | ₹15.35 | ₹24.5 | 4,66,300 | 1,20,600 |
| 1 Dec 2023 | ₹29 | ₹43.7 | ₹27.35 | ₹31.85 | 17,96,450 | 3,71,900 |
| 4 Dec 2023 | ₹95.2 | ₹204.1 | ₹81.9 | ₹188.05 | 51,59,450 | 6,95,900 |
| 5 Dec 2023 | ₹203.65 | ₹283.75 | ₹188.15 | ₹280 | 37,77,850 | 7,91,100 |
| 6 Dec 2023 | ₹278 | ₹350.6 | ₹265 | ₹341.85 | 11,56,900 | 6,36,550 |
| 7 Dec 2023 | ₹288 | ₹325.3 | ₹258.8 | ₹313.7 | 13,52,850 | 7,20,600 |
| 8 Dec 2023 | ₹320.05 | ₹372.2 | ₹236 | ₹346.05 | 31,25,150 | 7,02,200 |
| 11 Dec 2023 | ₹315.65 | ₹367.95 | ₹285.45 | ₹323.2 | 27,47,600 | 19,55,700 |
| 12 Dec 2023 | ₹355.65 | ₹372.25 | ₹235.35 | ₹241.4 | 18,58,950 | 21,47,900 |
| 13 Dec 2023 | ₹300 | ₹300 | ₹124.5 | ₹231.7 | 2,94,33,450 | 19,37,450 |
| 14 Dec 2023 | ₹350 | ₹510.5 | ₹350 | ₹481.6 | 30,41,950 | 2,41,100 |