NIFTY 50 18,800 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹3,006.5 and a low of ₹1,170. Final close ₹2,988.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹1,190.75 | ₹1,281.1 | ₹1,170 | ₹1,281.1 | 12,100 | 55,550 |
| 29 Nov 2023 | ₹1,333 | ₹1,468.45 | ₹1,333 | ₹1,459.05 | 31,650 | 79,400 |
| 30 Nov 2023 | ₹1,460.7 | ₹1,485 | ₹1,365 | ₹1,458.25 | 9,850 | 83,200 |
| 1 Dec 2023 | ₹1,524.25 | ₹1,604 | ₹1,524.25 | ₹1,561 | 4,650 | 80,650 |
| 4 Dec 2023 | ₹1,838.85 | ₹2,004.3 | ₹1,825 | ₹2,000 | 14,300 | 69,000 |
| 5 Dec 2023 | ₹2,007.4 | ₹2,140 | ₹2,007.4 | ₹2,140 | 7,800 | 61,600 |
| 6 Dec 2023 | ₹2,222.8 | ₹2,241.15 | ₹2,150 | ₹2,241.15 | 18,950 | 43,400 |
| 7 Dec 2023 | ₹2,184 | ₹2,240 | ₹2,184 | ₹2,237.75 | 1,900 | 41,700 |
| 8 Dec 2023 | ₹2,260 | ₹2,281.65 | ₹2,205 | ₹2,281.65 | 10,450 | 31,400 |
| 11 Dec 2023 | ₹2,281.65 | ₹2,281.65 | ₹2,281.65 | ₹2,281.65 | 50 | 31,400 |
| 12 Dec 2023 | ₹2,290 | ₹2,290 | ₹2,238.6 | ₹2,238.6 | 250 | 31,250 |
| 13 Dec 2023 | ₹2,123.5 | ₹2,216.15 | ₹2,123.5 | ₹2,189.2 | 350 | 31,100 |
| 14 Dec 2023 | ₹2,402.7 | ₹2,553.95 | ₹2,402.7 | ₹2,553.95 | 600 | 31,100 |
| 15 Dec 2023 | ₹2,629.4 | ₹2,765.5 | ₹2,597.35 | ₹2,764.95 | 1,300 | 30,500 |
| 18 Dec 2023 | ₹2,675 | ₹2,730 | ₹2,675 | ₹2,691.4 | 650 | 29,800 |
| 19 Dec 2023 | ₹2,680.05 | ₹2,786.65 | ₹2,680 | ₹2,725 | 1,100 | 28,850 |
| 20 Dec 2023 | ₹2,819.3 | ₹2,866.9 | ₹2,435 | ₹2,435 | 1,600 | 28,250 |
| 21 Dec 2023 | ₹2,333.55 | ₹2,540 | ₹2,291.35 | ₹2,540 | 1,200 | 27,350 |
| 22 Dec 2023 | ₹2,650 | ₹2,650 | ₹2,529 | ₹2,529 | 650 | 27,000 |
| 26 Dec 2023 | ₹2,570.25 | ₹2,712.25 | ₹2,570.25 | ₹2,702.85 | 3,900 | 25,300 |
| 27 Dec 2023 | ₹2,765 | ₹2,888.1 | ₹2,750 | ₹2,888.1 | 6,050 | 22,100 |
| 28 Dec 2023 | ₹2,900 | ₹3,006.5 | ₹2,900 | ₹2,988.3 | 15,750 | 15,200 |