NIFTY 50 18,700 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹3,110.95 and a low of ₹1,255.4. Final close ₹3,078.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹1,280 | ₹1,370.1 | ₹1,255.4 | ₹1,370.1 | 25,900 | 42,750 |
| 29 Nov 2023 | ₹1,428.8 | ₹1,560 | ₹1,428.8 | ₹1,560 | 3,400 | 45,050 |
| 30 Nov 2023 | ₹1,522.9 | ₹1,572.25 | ₹1,473.75 | ₹1,572.25 | 3,600 | 46,500 |
| 1 Dec 2023 | ₹1,684.1 | ₹1,696.9 | ₹1,675.5 | ₹1,679.6 | 400 | 46,350 |
| 4 Dec 2023 | ₹1,944.95 | ₹2,099.3 | ₹1,933 | ₹2,099.3 | 450 | 46,200 |
| 5 Dec 2023 | ₹2,159 | ₹2,225.5 | ₹2,154 | ₹2,170 | 350 | 45,800 |
| 6 Dec 2023 | ₹2,322.3 | ₹2,342.7 | ₹2,311.5 | ₹2,342.7 | 250 | 45,900 |
| 7 Dec 2023 | ₹2,328.25 | ₹2,328.25 | ₹2,328.25 | ₹2,328.25 | 50 | 45,800 |
| 8 Dec 2023 | ₹2,361.85 | ₹2,365 | ₹2,300 | ₹2,363.7 | 300 | 45,550 |
| 11 Dec 2023 | ₹2,362.8 | ₹2,391.2 | ₹2,342.7 | ₹2,391.2 | 350 | 45,550 |
| 12 Dec 2023 | ₹2,393.35 | ₹2,393.35 | ₹2,369.25 | ₹2,369.25 | 100 | 45,450 |
| 13 Dec 2023 | ₹2,310.05 | ₹2,310.05 | ₹2,205.5 | ₹2,259.55 | 3,350 | 46,450 |
| 14 Dec 2023 | ₹2,550.85 | ₹2,610 | ₹2,549.7 | ₹2,608 | 2,850 | 45,650 |
| 15 Dec 2023 | ₹2,686.55 | ₹2,846.25 | ₹2,672.1 | ₹2,844.7 | 1,300 | 44,500 |
| 18 Dec 2023 | ₹2,805.15 | ₹2,824.15 | ₹2,766.8 | ₹2,766.8 | 1,350 | 43,600 |
| 19 Dec 2023 | ₹2,764.3 | ₹2,850 | ₹2,756.45 | ₹2,821.45 | 550 | 43,150 |
| 20 Dec 2023 | ₹2,955 | ₹2,990 | ₹2,441.7 | ₹2,441.7 | 15,150 | 29,350 |
| 21 Dec 2023 | ₹2,435.8 | ₹2,668.2 | ₹2,433.15 | ₹2,668.2 | 9,150 | 21,300 |
| 22 Dec 2023 | ₹2,640.35 | ₹2,743.5 | ₹2,600 | ₹2,706.9 | 500 | 20,900 |
| 26 Dec 2023 | ₹2,799.25 | ₹2,805 | ₹2,750 | ₹2,772.4 | 2,750 | 18,850 |
| 27 Dec 2023 | ₹2,879.45 | ₹2,920 | ₹2,841.95 | ₹2,920 | 2,300 | 17,750 |
| 28 Dec 2023 | ₹3,025 | ₹3,110.95 | ₹3,011.85 | ₹3,078.7 | 17,900 | 12,600 |