NIFTY 50 16,000 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹5,803.7 and a low of ₹3,930. Final close ₹5,780.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹3,930 | ₹4,056.4 | ₹3,930 | ₹4,056.4 | 57,900 | 3,15,600 |
| 29 Nov 2023 | ₹4,100 | ₹4,220 | ₹4,100 | ₹4,220 | 13,050 | 3,03,900 |
| 30 Nov 2023 | ₹4,210 | ₹4,252.15 | ₹4,122.6 | ₹4,227 | 43,450 | 2,76,400 |
| 1 Dec 2023 | ₹4,300 | ₹4,379.65 | ₹4,300 | ₹4,350 | 6,000 | 2,73,150 |
| 4 Dec 2023 | ₹4,599.95 | ₹4,800 | ₹4,499.95 | ₹4,757.8 | 17,800 | 2,62,700 |
| 5 Dec 2023 | ₹4,800 | ₹4,933 | ₹4,800 | ₹4,910 | 40,700 | 2,83,650 |
| 6 Dec 2023 | ₹5,000 | ₹5,020.85 | ₹4,946.1 | ₹5,006 | 3,050 | 2,84,250 |
| 7 Dec 2023 | ₹4,960 | ₹5,033.15 | ₹4,931.95 | ₹5,025.85 | 39,600 | 2,62,000 |
| 8 Dec 2023 | ₹5,069.75 | ₹5,099.95 | ₹4,981 | ₹5,071.6 | 2,600 | 2,61,050 |
| 11 Dec 2023 | ₹5,070 | ₹5,101.25 | ₹5,040 | ₹5,093.75 | 4,000 | 2,60,250 |
| 12 Dec 2023 | ₹5,103 | ₹5,122.3 | ₹5,005 | ₹5,022.9 | 6,500 | 2,58,500 |
| 13 Dec 2023 | ₹5,000.1 | ₹5,037.65 | ₹4,890 | ₹5,037.65 | 15,000 | 2,52,500 |
| 14 Dec 2023 | ₹5,270 | ₹5,338.45 | ₹5,211.65 | ₹5,338.05 | 60,800 | 2,75,400 |
| 15 Dec 2023 | ₹5,375 | ₹5,566.2 | ₹5,353.3 | ₹5,566.2 | 11,000 | 2,67,350 |
| 18 Dec 2023 | ₹5,484.95 | ₹5,536.7 | ₹5,470 | ₹5,474.45 | 8,700 | 2,60,400 |
| 19 Dec 2023 | ₹5,502.1 | ₹5,591.65 | ₹5,422 | ₹5,520 | 38,050 | 2,23,400 |
| 20 Dec 2023 | ₹5,650 | ₹5,670 | ₹5,190 | ₹5,190 | 2,700 | 2,21,350 |
| 21 Dec 2023 | ₹5,130 | ₹5,356.45 | ₹5,082.3 | ₹5,349 | 3,150 | 2,18,650 |
| 22 Dec 2023 | ₹5,295 | ₹5,465.4 | ₹5,295 | ₹5,410 | 7,450 | 2,12,750 |
| 26 Dec 2023 | ₹5,390.45 | ₹5,520 | ₹5,355.35 | ₹5,501.55 | 23,350 | 2,04,450 |
| 27 Dec 2023 | ₹5,555 | ₹5,713.8 | ₹5,535 | ₹5,690.7 | 90,750 | 1,22,600 |
| 28 Dec 2023 | ₹5,764.1 | ₹5,803.7 | ₹5,700 | ₹5,780.3 | 1,11,400 | 90,350 |