NIFTY 50 17,500 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹4,292.45 and a low of ₹2,430. Final close ₹4,292.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹2,462.3 | ₹2,570.2 | ₹2,430 | ₹2,570.2 | 14,050 | 1,74,250 |
| 29 Nov 2023 | ₹2,640 | ₹2,742.35 | ₹2,627 | ₹2,737.75 | 12,650 | 1,79,700 |
| 30 Nov 2023 | ₹2,725.5 | ₹2,770 | ₹2,637.15 | ₹2,753.75 | 20,800 | 1,89,050 |
| 1 Dec 2023 | ₹2,828 | ₹2,879.75 | ₹2,822 | ₹2,847.15 | 5,700 | 1,88,900 |
| 4 Dec 2023 | ₹3,126 | ₹3,310 | ₹3,125.1 | ₹3,290.55 | 6,850 | 1,85,650 |
| 5 Dec 2023 | ₹3,311 | ₹3,445 | ₹3,307.9 | ₹3,445 | 6,650 | 1,83,700 |
| 6 Dec 2023 | ₹3,495 | ₹3,530 | ₹3,454.8 | ₹3,520.95 | 6,150 | 1,79,750 |
| 7 Dec 2023 | ₹3,474.5 | ₹3,512.5 | ₹3,440 | ₹3,510 | 1,800 | 1,78,950 |
| 8 Dec 2023 | ₹3,540 | ₹3,594.2 | ₹3,482.9 | ₹3,583.05 | 10,550 | 1,73,100 |
| 11 Dec 2023 | ₹3,555.4 | ₹3,583 | ₹3,535 | ₹3,565 | 5,150 | 1,72,050 |
| 12 Dec 2023 | ₹3,553.55 | ₹3,598.95 | ₹3,495 | ₹3,500 | 4,900 | 1,69,150 |
| 13 Dec 2023 | ₹3,507.3 | ₹3,520.4 | ₹3,400 | ₹3,520.4 | 6,000 | 1,64,050 |
| 14 Dec 2023 | ₹3,742.3 | ₹3,824.7 | ₹3,708.85 | ₹3,824.7 | 5,650 | 1,60,150 |
| 15 Dec 2023 | ₹3,900 | ₹4,091.65 | ₹3,860 | ₹4,060 | 6,850 | 1,57,900 |
| 18 Dec 2023 | ₹4,001 | ₹4,035 | ₹3,966.1 | ₹3,966.1 | 5,550 | 1,58,100 |
| 19 Dec 2023 | ₹3,994.7 | ₹4,089.35 | ₹3,944.7 | ₹4,016.35 | 2,200 | 1,54,750 |
| 20 Dec 2023 | ₹4,167.25 | ₹4,185 | ₹3,642 | ₹3,670 | 6,750 | 1,52,950 |
| 21 Dec 2023 | ₹3,640.35 | ₹3,860 | ₹3,597.05 | ₹3,860 | 2,150 | 1,52,750 |
| 22 Dec 2023 | ₹3,765.5 | ₹3,955.8 | ₹3,765.5 | ₹3,918.5 | 3,200 | 1,52,100 |
| 26 Dec 2023 | ₹3,892.35 | ₹4,023.15 | ₹3,863.55 | ₹3,996 | 92,050 | 1,27,200 |
| 27 Dec 2023 | ₹4,030 | ₹4,206.1 | ₹4,030 | ₹4,197 | 33,450 | 1,08,700 |
| 28 Dec 2023 | ₹4,234.25 | ₹4,292.45 | ₹4,200 | ₹4,292.15 | 65,900 | 70,850 |