NIFTY 50 20,900 CE traded across 21 sessions from 22 Nov 2023 to 21 Dec 2023, with a life-high of ₹699.85 and a low of ₹5.8. Final close ₹354.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Nov 2023 | ₹27.85 | ₹27.85 | ₹27.85 | ₹27.85 | 50 | 0 |
| 23 Nov 2023 | ₹14.45 | ₹14.45 | ₹11 | ₹11 | 700 | 150 |
| 24 Nov 2023 | ₹14 | ₹14 | ₹6.15 | ₹8.1 | 1,050 | 1,000 |
| 28 Nov 2023 | ₹5.8 | ₹10.75 | ₹5.8 | ₹10.75 | 1,100 | 1,000 |
| 29 Nov 2023 | ₹14.15 | ₹18 | ₹13.65 | ₹17.4 | 2,300 | 800 |
| 30 Nov 2023 | ₹31.3 | ₹31.35 | ₹18.25 | ₹22.15 | 8,550 | 3,700 |
| 1 Dec 2023 | ₹26.1 | ₹34.5 | ₹25.7 | ₹25.7 | 81,500 | 36,950 |
| 4 Dec 2023 | ₹74.95 | ₹152.35 | ₹63.5 | ₹140.4 | 2,50,850 | 54,950 |
| 5 Dec 2023 | ₹152 | ₹222.1 | ₹146.45 | ₹220 | 2,27,300 | 70,200 |
| 6 Dec 2023 | ₹248.45 | ₹280.15 | ₹215 | ₹268 | 1,98,400 | 98,650 |
| 7 Dec 2023 | ₹268 | ₹268 | ₹205.25 | ₹239 | 5,03,700 | 2,20,250 |
| 8 Dec 2023 | ₹243.95 | ₹279.95 | ₹178.85 | ₹258.4 | 14,01,650 | 2,32,550 |
| 11 Dec 2023 | ₹234.65 | ₹274.05 | ₹217.6 | ₹240.5 | 11,41,650 | 2,72,250 |
| 12 Dec 2023 | ₹265.1 | ₹275.55 | ₹184.4 | ₹190.05 | 16,04,750 | 4,58,750 |
| 13 Dec 2023 | ₹205.8 | ₹212.05 | ₹115.4 | ₹181.85 | 1,16,48,450 | 12,17,600 |
| 14 Dec 2023 | ₹245 | ₹425.55 | ₹245 | ₹424.9 | 25,96,300 | 5,71,450 |
| 15 Dec 2023 | ₹454.45 | ₹660.45 | ₹419.4 | ₹616.7 | 7,13,800 | 4,84,900 |
| 18 Dec 2023 | ₹544.55 | ₹597.45 | ₹499.9 | ₹506.5 | 2,73,550 | 4,43,150 |
| 19 Dec 2023 | ₹534.05 | ₹635.35 | ₹464 | ₹557.75 | 2,79,050 | 3,47,000 |
| 20 Dec 2023 | ₹626.05 | ₹699.85 | ₹210 | ₹215.2 | 4,09,450 | 2,75,750 |
| 21 Dec 2023 | ₹169 | ₹383.8 | ₹118.5 | ₹354.8 | 2,40,97,700 | 3,00,050 |