NIFTY 50 20,200 CE traded across 22 sessions from 21 Nov 2023 to 21 Dec 2023, with a life-high of ₹1,404.25 and a low of ₹83.4. Final close ₹1,053.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Nov 2023 | ₹105.6 | ₹129.25 | ₹105.6 | ₹121.8 | 950 | 450 |
| 22 Nov 2023 | ₹113.45 | ₹131.45 | ₹96 | ₹120.45 | 2,200 | 2,050 |
| 23 Nov 2023 | ₹118.9 | ₹127.85 | ₹101.65 | ₹110.65 | 16,800 | 13,100 |
| 24 Nov 2023 | ₹97 | ₹97 | ₹83.4 | ₹83.4 | 4,050 | 14,300 |
| 28 Nov 2023 | ₹93.75 | ₹135 | ₹87 | ₹135 | 9,800 | 16,550 |
| 29 Nov 2023 | ₹137.75 | ₹230.95 | ₹137.75 | ₹230.95 | 45,450 | 10,500 |
| 30 Nov 2023 | ₹222.7 | ₹253 | ₹177.2 | ₹246 | 50,700 | 12,300 |
| 1 Dec 2023 | ₹234 | ₹323.15 | ₹231.8 | ₹281.2 | 59,450 | 23,450 |
| 4 Dec 2023 | ₹413 | ₹637.6 | ₹413 | ₹609.7 | 1,27,250 | 15,600 |
| 5 Dec 2023 | ₹624 | ₹767.95 | ₹621.2 | ₹767.9 | 1,15,650 | 37,600 |
| 6 Dec 2023 | ₹830 | ₹850 | ₹830 | ₹845.9 | 1,850 | 39,250 |
| 7 Dec 2023 | ₹835 | ₹835 | ₹780 | ₹826.65 | 650 | 39,250 |
| 8 Dec 2023 | ₹912.5 | ₹912.5 | ₹756.35 | ₹881.9 | 1,150 | 39,300 |
| 11 Dec 2023 | ₹896.35 | ₹899.5 | ₹830 | ₹852.55 | 3,250 | 39,450 |
| 12 Dec 2023 | ₹800.15 | ₹819.55 | ₹780 | ₹793.8 | 2,350 | 39,500 |
| 13 Dec 2023 | ₹771.75 | ₹805 | ₹673.5 | ₹805 | 9,450 | 38,700 |
| 14 Dec 2023 | ₹960 | ₹1,109.35 | ₹960 | ₹1,102.25 | 64,850 | 70,700 |
| 15 Dec 2023 | ₹1,140 | ₹1,337.8 | ₹1,131.15 | ₹1,306.3 | 5,800 | 67,900 |
| 18 Dec 2023 | ₹1,228 | ₹1,269.15 | ₹1,205 | ₹1,205 | 1,300 | 66,650 |
| 19 Dec 2023 | ₹1,220 | ₹1,290 | ₹1,170 | ₹1,282 | 1,000 | 65,900 |
| 20 Dec 2023 | ₹1,381 | ₹1,404.25 | ₹897.85 | ₹898 | 17,250 | 52,450 |
| 21 Dec 2023 | ₹826 | ₹1,075.6 | ₹790 | ₹1,053.25 | 58,150 | 38,000 |