NIFTY 50 21,000 CE traded across 22 sessions from 21 Nov 2023 to 21 Dec 2023, with a life-high of ₹600.05 and a low of ₹6.6. Final close ₹254.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Nov 2023 | ₹14.55 | ₹18 | ₹12.6 | ₹14.75 | 7,500 | 9,500 |
| 22 Nov 2023 | ₹15.1 | ₹15.1 | ₹10 | ₹12 | 9,850 | 12,750 |
| 23 Nov 2023 | ₹11.95 | ₹13 | ₹9.05 | ₹9.05 | 10,300 | 14,700 |
| 24 Nov 2023 | ₹9 | ₹9 | ₹6.95 | ₹7.2 | 22,950 | 16,100 |
| 28 Nov 2023 | ₹7.25 | ₹12 | ₹6.6 | ₹8.2 | 14,800 | 17,350 |
| 29 Nov 2023 | ₹8.6 | ₹14.9 | ₹8.6 | ₹14.85 | 70,050 | 29,600 |
| 30 Nov 2023 | ₹14.9 | ₹15.8 | ₹12 | ₹14.35 | 63,700 | 46,550 |
| 1 Dec 2023 | ₹16.7 | ₹23.2 | ₹16.4 | ₹16.45 | 1,55,800 | 96,150 |
| 4 Dec 2023 | ₹45.4 | ₹112 | ₹44.5 | ₹103.45 | 9,19,900 | 1,19,150 |
| 5 Dec 2023 | ₹112.4 | ₹174.55 | ₹107 | ₹169.9 | 6,38,500 | 1,64,050 |
| 6 Dec 2023 | ₹199.85 | ₹221.8 | ₹163.2 | ₹212.7 | 4,94,400 | 1,78,750 |
| 7 Dec 2023 | ₹196.6 | ₹203.5 | ₹154.5 | ₹184.95 | 5,54,450 | 2,52,050 |
| 8 Dec 2023 | ₹195.3 | ₹215.7 | ₹129.4 | ₹194.25 | 24,86,350 | 4,64,350 |
| 11 Dec 2023 | ₹195 | ₹207 | ₹159.05 | ₹176.3 | 37,32,200 | 6,44,700 |
| 12 Dec 2023 | ₹192.15 | ₹207.45 | ₹129.7 | ₹136.75 | 64,66,000 | 13,68,100 |
| 13 Dec 2023 | ₹135.6 | ₹153.4 | ₹75.6 | ₹124 | 1,69,01,950 | 23,59,300 |
| 14 Dec 2023 | ₹165 | ₹338.95 | ₹165 | ₹334.05 | 1,01,06,600 | 18,00,600 |
| 15 Dec 2023 | ₹429 | ₹567.7 | ₹328.9 | ₹528.65 | 55,00,550 | 13,32,050 |
| 18 Dec 2023 | ₹466.3 | ₹500.8 | ₹403.9 | ₹410 | 12,73,800 | 9,09,550 |
| 19 Dec 2023 | ₹440 | ₹536 | ₹366.9 | ₹461.35 | 14,19,850 | 7,66,400 |
| 20 Dec 2023 | ₹520 | ₹600.05 | ₹130.45 | ₹138.8 | 58,80,200 | 14,99,500 |
| 21 Dec 2023 | ₹80.65 | ₹284.85 | ₹55.55 | ₹254.1 | 23,40,60,000 | 7,14,800 |