NIFTY 50 20,800 CE traded across 21 sessions from 22 Nov 2023 to 21 Dec 2023, with a life-high of ₹796.8 and a low of ₹8.7. Final close ₹454.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Nov 2023 | ₹37.9 | ₹37.9 | ₹37.9 | ₹37.9 | 50 | 0 |
| 23 Nov 2023 | ₹16 | ₹16.7 | ₹13.2 | ₹13.2 | 6,050 | 3,650 |
| 24 Nov 2023 | ₹13 | ₹13 | ₹9.8 | ₹10.45 | 10,000 | 6,050 |
| 28 Nov 2023 | ₹10.15 | ₹13.55 | ₹8.7 | ₹13.55 | 15,550 | 8,350 |
| 29 Nov 2023 | ₹16.95 | ₹38 | ₹16.95 | ₹30.6 | 25,750 | 9,250 |
| 30 Nov 2023 | ₹31.05 | ₹33.6 | ₹22.8 | ₹31.8 | 33,900 | 21,350 |
| 1 Dec 2023 | ₹39.15 | ₹51.05 | ₹35.45 | ₹40 | 1,36,900 | 67,000 |
| 4 Dec 2023 | ₹107.15 | ₹201.7 | ₹86.7 | ₹183.8 | 4,82,050 | 96,150 |
| 5 Dec 2023 | ₹202.65 | ₹279.5 | ₹187.9 | ₹279.45 | 3,30,650 | 1,10,400 |
| 6 Dec 2023 | ₹303.3 | ₹344.95 | ₹273 | ₹335.25 | 1,40,550 | 1,00,050 |
| 7 Dec 2023 | ₹291 | ₹320 | ₹268.3 | ₹310.3 | 2,33,700 | 1,08,600 |
| 8 Dec 2023 | ₹312.95 | ₹353 | ₹239.75 | ₹328.6 | 3,92,800 | 1,94,050 |
| 11 Dec 2023 | ₹351 | ₹351 | ₹284.5 | ₹313.95 | 2,18,650 | 1,87,350 |
| 12 Dec 2023 | ₹339.45 | ₹351.45 | ₹248.6 | ₹256.95 | 4,73,900 | 2,38,800 |
| 13 Dec 2023 | ₹250 | ₹280 | ₹168.2 | ₹250 | 67,18,350 | 11,55,000 |
| 14 Dec 2023 | ₹346 | ₹519.85 | ₹346 | ₹519.85 | 45,07,100 | 20,43,100 |
| 15 Dec 2023 | ₹553.65 | ₹753.65 | ₹512.75 | ₹711.95 | 6,25,300 | 19,92,100 |
| 18 Dec 2023 | ₹640.8 | ₹690.2 | ₹595.75 | ₹601.3 | 1,56,850 | 19,66,550 |
| 19 Dec 2023 | ₹619.95 | ₹723.8 | ₹560.05 | ₹655.75 | 92,100 | 19,54,100 |
| 20 Dec 2023 | ₹732 | ₹796.8 | ₹297.35 | ₹304.65 | 16,27,100 | 10,59,450 |
| 21 Dec 2023 | ₹232.2 | ₹483.25 | ₹199.5 | ₹454.6 | 51,39,150 | 2,25,050 |