NIFTY 50 19,800 CE traded across 22 sessions from 21 Nov 2023 to 21 Dec 2023, with a life-high of ₹1,795.25 and a low of ₹257. Final close ₹1,454.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Nov 2023 | ₹306 | ₹349.05 | ₹297.4 | ₹310 | 4,200 | 2,400 |
| 22 Nov 2023 | ₹317.4 | ₹332.75 | ₹265.8 | ₹325.65 | 5,650 | 3,600 |
| 23 Nov 2023 | ₹332.8 | ₹341 | ₹300 | ₹313.1 | 3,500 | 3,300 |
| 24 Nov 2023 | ₹303 | ₹306.9 | ₹257 | ₹277.6 | 7,700 | 5,700 |
| 28 Nov 2023 | ₹291.7 | ₹362.25 | ₹275 | ₹362.2 | 29,600 | 9,950 |
| 29 Nov 2023 | ₹377.2 | ₹508.4 | ₹377.15 | ₹508.4 | 18,400 | 6,500 |
| 30 Nov 2023 | ₹483.4 | ₹544.55 | ₹430.4 | ₹525.4 | 11,100 | 10,450 |
| 1 Dec 2023 | ₹590 | ₹627.05 | ₹579.55 | ₹604.95 | 6,400 | 8,600 |
| 4 Dec 2023 | ₹893.3 | ₹980.9 | ₹890 | ₹980.9 | 4,550 | 8,650 |
| 5 Dec 2023 | ₹1,168.3 | ₹1,168.3 | ₹926.45 | ₹926.45 | 250 | 8,550 |
| 6 Dec 2023 | ₹1,220 | ₹1,220 | ₹1,150 | ₹1,150 | 150 | 8,450 |
| 7 Dec 2023 | ₹1,074.85 | ₹1,221.2 | ₹1,074.85 | ₹1,212 | 1,100 | 8,050 |
| 8 Dec 2023 | ₹1,239.6 | ₹1,266 | ₹1,150 | ₹1,150 | 400 | 7,950 |
| 11 Dec 2023 | ₹1,216.05 | ₹1,265 | ₹1,216.05 | ₹1,255 | 400 | 7,900 |
| 12 Dec 2023 | ₹1,250 | ₹1,270 | ₹1,185 | ₹1,185 | 1,000 | 8,150 |
| 13 Dec 2023 | ₹1,185 | ₹1,212.2 | ₹1,062.15 | ₹1,205.3 | 7,400 | 11,450 |
| 14 Dec 2023 | ₹1,380 | ₹1,495.45 | ₹1,380 | ₹1,495.45 | 27,800 | 28,650 |
| 15 Dec 2023 | ₹1,550 | ₹1,715 | ₹1,510.25 | ₹1,715 | 1,350 | 28,400 |
| 18 Dec 2023 | ₹1,605.5 | ₹1,681.6 | ₹1,605.5 | ₹1,623.1 | 10,800 | 23,350 |
| 19 Dec 2023 | ₹1,603.65 | ₹1,700 | ₹1,560 | ₹1,700 | 950 | 22,850 |
| 20 Dec 2023 | ₹1,780 | ₹1,795.25 | ₹1,318.4 | ₹1,318.4 | 2,350 | 20,700 |
| 21 Dec 2023 | ₹1,200.05 | ₹1,479.2 | ₹1,200 | ₹1,454.9 | 20,150 | 11,000 |