NIFTY 50 17,000 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹4,805.9 and a low of ₹2,918.1. Final close ₹4,790.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹2,940 | ₹3,048.1 | ₹2,918.1 | ₹3,048.1 | 69,300 | 4,09,700 |
| 29 Nov 2023 | ₹3,120 | ₹3,240 | ₹3,111.35 | ₹3,240 | 18,700 | 4,13,600 |
| 30 Nov 2023 | ₹3,230 | ₹3,250 | ₹3,117.9 | ₹3,237.75 | 52,450 | 4,56,050 |
| 1 Dec 2023 | ₹3,323 | ₹3,372 | ₹3,310.75 | ₹3,327 | 16,300 | 4,48,250 |
| 4 Dec 2023 | ₹3,631 | ₹3,795 | ₹3,615.1 | ₹3,770 | 15,950 | 4,35,900 |
| 5 Dec 2023 | ₹3,810 | ₹3,939 | ₹3,810 | ₹3,939 | 49,150 | 3,92,850 |
| 6 Dec 2023 | ₹4,010 | ₹4,037.3 | ₹3,950 | ₹4,010.85 | 5,900 | 3,88,600 |
| 7 Dec 2023 | ₹3,585.15 | ₹4,099.85 | ₹3,585.15 | ₹4,011.65 | 51,950 | 4,13,800 |
| 8 Dec 2023 | ₹3,993.65 | ₹4,081.6 | ₹3,941.95 | ₹4,080.9 | 22,600 | 4,02,100 |
| 11 Dec 2023 | ₹4,070 | ₹4,099.8 | ₹4,030.1 | ₹4,066 | 44,800 | 3,72,600 |
| 12 Dec 2023 | ₹4,112.55 | ₹4,112.55 | ₹3,995 | ₹4,008.8 | 23,150 | 3,61,900 |
| 13 Dec 2023 | ₹4,018.45 | ₹4,040 | ₹3,896 | ₹4,035 | 11,600 | 3,56,150 |
| 14 Dec 2023 | ₹4,198.15 | ₹4,349 | ₹4,198.15 | ₹4,349 | 44,000 | 3,22,700 |
| 15 Dec 2023 | ₹4,375.3 | ₹4,578 | ₹4,344.4 | ₹4,560 | 23,050 | 3,02,200 |
| 18 Dec 2023 | ₹4,491 | ₹4,538.5 | ₹4,460 | ₹4,463.8 | 14,450 | 2,89,300 |
| 19 Dec 2023 | ₹4,501 | ₹4,588.9 | ₹4,420 | ₹4,510.2 | 52,100 | 3,03,350 |
| 20 Dec 2023 | ₹4,620 | ₹4,671.6 | ₹4,165.4 | ₹4,165.4 | 22,900 | 2,87,350 |
| 21 Dec 2023 | ₹4,110.05 | ₹4,375.4 | ₹4,074.1 | ₹4,372.3 | 22,700 | 2,68,250 |
| 22 Dec 2023 | ₹4,330 | ₹4,460 | ₹4,316 | ₹4,388.1 | 7,950 | 2,64,300 |
| 26 Dec 2023 | ₹4,379.8 | ₹4,525 | ₹4,358.75 | ₹4,506.45 | 81,800 | 2,09,200 |
| 27 Dec 2023 | ₹4,563.45 | ₹4,709.4 | ₹4,542.7 | ₹4,697.5 | 56,150 | 1,85,250 |
| 28 Dec 2023 | ₹4,757.9 | ₹4,805.9 | ₹4,700 | ₹4,790 | 98,450 | 1,38,350 |