NIFTY 50 19,250 CE traded across 20 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹2,616.4 and a low of ₹747.75. Final close ₹2,528.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹765 | ₹846.95 | ₹747.75 | ₹845.95 | 3,250 | 12,250 |
| 29 Nov 2023 | ₹950 | ₹1,005.7 | ₹950 | ₹1,005.7 | 1,100 | 12,550 |
| 30 Nov 2023 | ₹974.8 | ₹1,045.35 | ₹974.8 | ₹1,045.35 | 1,050 | 12,850 |
| 1 Dec 2023 | ₹1,093.55 | ₹1,093.55 | ₹1,093.55 | ₹1,093.55 | 50 | 12,950 |
| 4 Dec 2023 | ₹1,424.2 | ₹1,560 | ₹1,393.15 | ₹1,560 | 1,350 | 12,950 |
| 5 Dec 2023 | ₹1,600 | ₹1,704.9 | ₹1,600 | ₹1,704.3 | 800 | 12,850 |
| 6 Dec 2023 | ₹1,764.1 | ₹1,816.45 | ₹1,764.1 | ₹1,790 | 400 | 12,550 |
| 7 Dec 2023 | ₹1,750 | ₹1,791.2 | ₹1,726.9 | ₹1,777.1 | 850 | 12,500 |
| 12 Dec 2023 | ₹1,770 | ₹1,770 | ₹1,770 | ₹1,770 | 50 | 12,500 |
| 13 Dec 2023 | ₹1,750 | ₹1,750 | ₹1,709.9 | ₹1,709.9 | 200 | 12,350 |
| 14 Dec 2023 | ₹1,989 | ₹2,107.55 | ₹1,989 | ₹2,107.55 | 600 | 12,300 |
| 15 Dec 2023 | ₹2,171.4 | ₹2,182.7 | ₹2,171.4 | ₹2,180.55 | 600 | 12,100 |
| 18 Dec 2023 | ₹2,265.1 | ₹2,265.1 | ₹2,265.1 | ₹2,265.1 | 50 | 12,100 |
| 19 Dec 2023 | ₹2,350 | ₹2,350 | ₹2,350 | ₹2,350 | 50 | 12,100 |
| 20 Dec 2023 | ₹2,160.3 | ₹2,160.3 | ₹1,970.4 | ₹1,970.4 | 300 | 11,950 |
| 21 Dec 2023 | ₹1,917.5 | ₹2,076 | ₹1,915.6 | ₹2,076 | 1,800 | 10,300 |
| 22 Dec 2023 | ₹2,145 | ₹2,161.05 | ₹2,145 | ₹2,161.05 | 150 | 10,300 |
| 26 Dec 2023 | ₹2,278.55 | ₹2,278.55 | ₹2,278.55 | ₹2,278.55 | 50 | 10,300 |
| 27 Dec 2023 | ₹2,412.45 | ₹2,412.45 | ₹2,360.65 | ₹2,372 | 250 | 10,150 |
| 28 Dec 2023 | ₹2,490.15 | ₹2,616.4 | ₹2,450.65 | ₹2,528 | 3,400 | 7,400 |