NIFTY 50 19,900 CE traded across 22 sessions from 21 Nov 2023 to 21 Dec 2023, with a life-high of ₹1,680 and a low of ₹207.5. Final close ₹1,356.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Nov 2023 | ₹242.15 | ₹280.05 | ₹242.15 | ₹258.1 | 700 | 550 |
| 22 Nov 2023 | ₹256.2 | ₹273.05 | ₹209.1 | ₹273.05 | 4,150 | 1,700 |
| 23 Nov 2023 | ₹266.65 | ₹281.85 | ₹235.45 | ₹235.45 | 3,800 | 2,600 |
| 24 Nov 2023 | ₹235.45 | ₹235.45 | ₹207.5 | ₹217.95 | 11,250 | 9,450 |
| 28 Nov 2023 | ₹228.8 | ₹295 | ₹219.3 | ₹294 | 13,650 | 10,500 |
| 29 Nov 2023 | ₹322.2 | ₹429 | ₹307.55 | ₹429 | 18,750 | 7,600 |
| 30 Nov 2023 | ₹406 | ₹463.7 | ₹363.5 | ₹445.5 | 8,350 | 7,500 |
| 1 Dec 2023 | ₹498.6 | ₹542.25 | ₹498.6 | ₹523.85 | 8,300 | 3,800 |
| 4 Dec 2023 | ₹629.45 | ₹895.1 | ₹629.45 | ₹885 | 2,550 | 2,800 |
| 5 Dec 2023 | ₹885 | ₹1,048.35 | ₹885 | ₹1,045 | 550 | 2,800 |
| 6 Dec 2023 | ₹1,100 | ₹1,149.55 | ₹1,050 | ₹1,089.75 | 850 | 2,100 |
| 7 Dec 2023 | ₹1,060 | ₹1,120 | ₹1,055 | ₹1,099.9 | 800 | 2,000 |
| 8 Dec 2023 | ₹1,163.85 | ₹1,163.9 | ₹1,163.85 | ₹1,163.9 | 100 | 2,050 |
| 11 Dec 2023 | ₹1,120.75 | ₹1,163 | ₹1,120.75 | ₹1,153 | 200 | 2,000 |
| 12 Dec 2023 | ₹1,175 | ₹1,189.7 | ₹1,100 | ₹1,100 | 750 | 2,050 |
| 13 Dec 2023 | ₹1,090 | ₹1,108.6 | ₹984 | ₹1,045 | 2,150 | 3,300 |
| 14 Dec 2023 | ₹1,224.15 | ₹1,407 | ₹1,224.15 | ₹1,407 | 4,650 | 7,750 |
| 15 Dec 2023 | ₹1,437 | ₹1,611 | ₹1,420 | ₹1,602.95 | 1,450 | 7,000 |
| 18 Dec 2023 | ₹1,550 | ₹1,570 | ₹1,504.7 | ₹1,510.85 | 1,350 | 5,600 |
| 19 Dec 2023 | ₹1,507 | ₹1,615 | ₹1,507 | ₹1,552 | 300 | 5,350 |
| 20 Dec 2023 | ₹1,676 | ₹1,680 | ₹1,200 | ₹1,200 | 1,750 | 3,850 |
| 21 Dec 2023 | ₹1,114.7 | ₹1,362.25 | ₹1,096.3 | ₹1,356.2 | 3,850 | 1,800 |