NIFTY 50 17,800 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹3,999 and a low of ₹2,121.6. Final close ₹3,971.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹2,121.6 | ₹2,262.5 | ₹2,121.6 | ₹2,262.5 | 5,650 | 13,400 |
| 29 Nov 2023 | ₹2,345.35 | ₹2,460.7 | ₹2,327.25 | ₹2,460.7 | 22,600 | 35,550 |
| 30 Nov 2023 | ₹2,350 | ₹2,463.7 | ₹2,344.5 | ₹2,458.5 | 24,250 | 57,050 |
| 1 Dec 2023 | ₹2,519.4 | ₹2,583.85 | ₹2,519.4 | ₹2,555 | 3,500 | 56,800 |
| 4 Dec 2023 | ₹2,880 | ₹2,979.1 | ₹2,880 | ₹2,979.1 | 800 | 56,900 |
| 5 Dec 2023 | ₹3,083.85 | ₹3,145 | ₹3,000 | ₹3,145 | 650 | 57,100 |
| 6 Dec 2023 | ₹3,176.4 | ₹3,176.4 | ₹3,170.05 | ₹3,170.05 | 150 | 57,050 |
| 7 Dec 2023 | ₹3,210 | ₹3,210 | ₹3,210 | ₹3,210 | 100 | 57,100 |
| 8 Dec 2023 | ₹3,278.85 | ₹3,286.85 | ₹3,237.55 | ₹3,237.55 | 250 | 57,050 |
| 11 Dec 2023 | ₹3,269.9 | ₹3,269.9 | ₹3,269.4 | ₹3,269.4 | 100 | 56,950 |
| 12 Dec 2023 | ₹3,259.55 | ₹3,259.55 | ₹3,256.2 | ₹3,256.2 | 1,200 | 56,900 |
| 13 Dec 2023 | ₹3,150 | ₹3,150 | ₹3,150 | ₹3,150 | 50 | 56,900 |
| 14 Dec 2023 | ₹3,490 | ₹3,513.2 | ₹3,432 | ₹3,512.95 | 350 | 56,750 |
| 15 Dec 2023 | ₹3,580 | ₹3,755 | ₹3,555 | ₹3,755 | 6,100 | 54,200 |
| 18 Dec 2023 | ₹3,700 | ₹3,730 | ₹3,678 | ₹3,701 | 1,350 | 52,700 |
| 19 Dec 2023 | ₹3,645 | ₹3,750.85 | ₹3,644.9 | ₹3,720.65 | 4,550 | 48,450 |
| 20 Dec 2023 | ₹3,860 | ₹3,860 | ₹3,660 | ₹3,660 | 4,200 | 44,200 |
| 21 Dec 2023 | ₹3,410 | ₹3,410 | ₹3,370 | ₹3,370 | 150 | 44,100 |
| 22 Dec 2023 | ₹3,620 | ₹3,636.25 | ₹3,510.45 | ₹3,565.1 | 5,650 | 39,650 |
| 26 Dec 2023 | ₹3,600 | ₹3,706.25 | ₹3,600 | ₹3,695.45 | 8,900 | 32,050 |
| 27 Dec 2023 | ₹3,785.45 | ₹3,907.5 | ₹3,750 | ₹3,907.5 | 11,300 | 27,800 |
| 28 Dec 2023 | ₹3,955 | ₹3,999 | ₹3,903 | ₹3,971.8 | 19,100 | 15,750 |