NIFTY 50 19,200 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹2,601.6 and a low of ₹790. Final close ₹2,585.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹812.15 | ₹901.75 | ₹790 | ₹901.75 | 13,850 | 88,250 |
| 29 Nov 2023 | ₹951 | ₹1,080.55 | ₹951 | ₹1,075.25 | 34,350 | 96,700 |
| 30 Nov 2023 | ₹1,070 | ₹1,110.65 | ₹986.95 | ₹1,089.95 | 31,200 | 1,12,850 |
| 1 Dec 2023 | ₹1,150 | ₹1,218.55 | ₹1,150 | ₹1,180 | 34,550 | 94,900 |
| 4 Dec 2023 | ₹1,440 | ₹1,620.95 | ₹1,422.5 | ₹1,606 | 24,200 | 85,000 |
| 5 Dec 2023 | ₹1,625 | ₹1,755 | ₹1,615 | ₹1,754.85 | 22,400 | 84,950 |
| 6 Dec 2023 | ₹1,844 | ₹1,850.8 | ₹1,750 | ₹1,850.8 | 26,050 | 74,700 |
| 7 Dec 2023 | ₹1,780 | ₹1,840 | ₹1,765 | ₹1,834.85 | 5,800 | 71,050 |
| 8 Dec 2023 | ₹1,850.75 | ₹1,895 | ₹1,776.15 | ₹1,891.5 | 3,050 | 68,950 |
| 11 Dec 2023 | ₹1,895 | ₹1,911 | ₹1,840 | ₹1,882 | 2,650 | 66,850 |
| 12 Dec 2023 | ₹1,876.15 | ₹1,897 | ₹1,800 | ₹1,835 | 5,050 | 65,300 |
| 13 Dec 2023 | ₹1,843.7 | ₹1,846 | ₹1,694.25 | ₹1,777 | 2,400 | 64,200 |
| 14 Dec 2023 | ₹2,015 | ₹2,136 | ₹2,013.15 | ₹2,136 | 3,450 | 61,700 |
| 15 Dec 2023 | ₹2,196.75 | ₹2,390.4 | ₹2,164.75 | ₹2,371.2 | 11,300 | 62,850 |
| 18 Dec 2023 | ₹2,295 | ₹2,324.1 | ₹2,260 | ₹2,260 | 2,300 | 61,500 |
| 19 Dec 2023 | ₹2,276.85 | ₹2,372.75 | ₹2,240 | ₹2,319 | 1,900 | 60,450 |
| 20 Dec 2023 | ₹2,449.85 | ₹2,480.4 | ₹1,995 | ₹1,995 | 11,150 | 56,750 |
| 21 Dec 2023 | ₹1,920 | ₹2,171.8 | ₹1,890 | ₹2,158 | 12,150 | 49,300 |
| 22 Dec 2023 | ₹2,120 | ₹2,265 | ₹2,110 | ₹2,198.3 | 3,900 | 46,750 |
| 26 Dec 2023 | ₹2,198.75 | ₹2,318 | ₹2,177.65 | ₹2,300.05 | 11,150 | 43,450 |
| 27 Dec 2023 | ₹2,345 | ₹2,495.1 | ₹2,345 | ₹2,493.65 | 6,800 | 40,050 |
| 28 Dec 2023 | ₹2,556.75 | ₹2,601.6 | ₹2,500 | ₹2,585.05 | 22,400 | 38,550 |