NIFTY 50 20,000 CE traded across 22 sessions from 21 Nov 2023 to 21 Dec 2023, with a life-high of ₹1,592.4 and a low of ₹157.2. Final close ₹1,256.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Nov 2023 | ₹189.25 | ₹220 | ₹189.25 | ₹198.4 | 2,400 | 1,100 |
| 22 Nov 2023 | ₹200 | ₹213 | ₹161.2 | ₹208 | 4,600 | 2,300 |
| 23 Nov 2023 | ₹208.6 | ₹222 | ₹187 | ₹194.9 | 9,350 | 4,650 |
| 24 Nov 2023 | ₹191.4 | ₹191.4 | ₹157.2 | ₹169.2 | 8,000 | 8,100 |
| 28 Nov 2023 | ₹175 | ₹235 | ₹165 | ₹235 | 25,250 | 12,400 |
| 29 Nov 2023 | ₹243.45 | ₹356 | ₹243.45 | ₹355.55 | 43,550 | 13,550 |
| 30 Nov 2023 | ₹358.5 | ₹389.55 | ₹289.5 | ₹373.5 | 47,600 | 23,350 |
| 1 Dec 2023 | ₹407.55 | ₹466.95 | ₹407.55 | ₹437.3 | 24,600 | 16,200 |
| 4 Dec 2023 | ₹643 | ₹799 | ₹629.3 | ₹799 | 15,300 | 14,100 |
| 5 Dec 2023 | ₹803.2 | ₹963.2 | ₹803.2 | ₹963.2 | 22,300 | 30,150 |
| 6 Dec 2023 | ₹1,000 | ₹1,045 | ₹964.95 | ₹1,014.5 | 4,250 | 30,650 |
| 7 Dec 2023 | ₹920 | ₹1,025 | ₹920 | ₹1,020.1 | 15,000 | 30,550 |
| 8 Dec 2023 | ₹1,059 | ₹1,080 | ₹945.1 | ₹1,077 | 5,200 | 30,650 |
| 11 Dec 2023 | ₹1,095.05 | ₹1,106.25 | ₹1,015.35 | ₹1,062.55 | 28,550 | 36,500 |
| 12 Dec 2023 | ₹1,064.7 | ₹1,099.1 | ₹977.1 | ₹982.45 | 20,050 | 35,850 |
| 13 Dec 2023 | ₹1,019 | ₹1,030.55 | ₹867.9 | ₹1,000 | 49,350 | 52,100 |
| 14 Dec 2023 | ₹1,169.95 | ₹1,306 | ₹1,161 | ₹1,306 | 87,950 | 1,19,150 |
| 15 Dec 2023 | ₹1,336.9 | ₹1,543.25 | ₹1,311.05 | ₹1,505.15 | 44,700 | 1,24,550 |
| 18 Dec 2023 | ₹1,425 | ₹1,481.2 | ₹1,396.35 | ₹1,400.2 | 29,250 | 1,05,300 |
| 19 Dec 2023 | ₹1,447.8 | ₹1,525 | ₹1,361 | ₹1,447.1 | 8,250 | 99,950 |
| 20 Dec 2023 | ₹1,562.15 | ₹1,592.4 | ₹1,090 | ₹1,090 | 44,650 | 81,500 |
| 21 Dec 2023 | ₹1,005.05 | ₹1,270 | ₹988.2 | ₹1,256.85 | 93,000 | 31,950 |