NIFTY 50 20,950 CE traded across 21 sessions from 21 Nov 2023 to 21 Dec 2023, with a life-high of ₹650.95 and a low of ₹7.85. Final close ₹305.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Nov 2023 | ₹19.1 | ₹19.25 | ₹13 | ₹13.1 | 500 | 250 |
| 22 Nov 2023 | ₹18.95 | ₹18.95 | ₹9.7 | ₹9.7 | 200 | 250 |
| 23 Nov 2023 | ₹17 | ₹18 | ₹8.1 | ₹9.5 | 1,700 | 1,400 |
| 28 Nov 2023 | ₹7.95 | ₹7.95 | ₹7.85 | ₹7.85 | 600 | 800 |
| 29 Nov 2023 | ₹7.85 | ₹17.2 | ₹7.85 | ₹16.75 | 1,250 | 800 |
| 30 Nov 2023 | ₹19 | ₹19.2 | ₹16 | ₹19.2 | 1,050 | 1,450 |
| 1 Dec 2023 | ₹19.2 | ₹31.25 | ₹19.2 | ₹20.2 | 6,250 | 3,200 |
| 4 Dec 2023 | ₹69.95 | ₹129.3 | ₹57.2 | ₹123.25 | 75,850 | 13,800 |
| 5 Dec 2023 | ₹132.4 | ₹198.1 | ₹124.65 | ₹198.1 | 98,900 | 15,350 |
| 6 Dec 2023 | ₹239.25 | ₹249.9 | ₹189.5 | ₹239.95 | 1,29,600 | 37,100 |
| 7 Dec 2023 | ₹240 | ₹240 | ₹179.2 | ₹212 | 1,30,600 | 70,300 |
| 8 Dec 2023 | ₹215 | ₹246.7 | ₹152.9 | ₹225.95 | 9,00,000 | 92,650 |
| 11 Dec 2023 | ₹210.05 | ₹239.2 | ₹187 | ₹205.05 | 10,32,050 | 1,19,200 |
| 12 Dec 2023 | ₹221 | ₹240 | ₹155.9 | ₹162.1 | 13,57,300 | 3,09,500 |
| 13 Dec 2023 | ₹176.55 | ₹177.35 | ₹94.7 | ₹153 | 46,95,000 | 5,44,250 |
| 14 Dec 2023 | ₹176.2 | ₹384.3 | ₹176.2 | ₹384.3 | 12,48,300 | 1,50,950 |
| 15 Dec 2023 | ₹403.3 | ₹606 | ₹374.3 | ₹567.9 | 1,94,900 | 1,05,100 |
| 18 Dec 2023 | ₹497.05 | ₹548.4 | ₹452 | ₹457.75 | 58,800 | 93,400 |
| 19 Dec 2023 | ₹485.25 | ₹585.4 | ₹417.8 | ₹509.75 | 46,600 | 86,950 |
| 20 Dec 2023 | ₹612.3 | ₹650.95 | ₹168.95 | ₹177.75 | 2,96,750 | 1,00,800 |
| 21 Dec 2023 | ₹102.6 | ₹333.75 | ₹83.9 | ₹305.05 | 4,05,85,950 | 1,56,250 |