NIFTY 50 19,300 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹2,489.15 and a low of ₹707.95. Final close ₹2,484.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹716.45 | ₹813 | ₹707.95 | ₹813 | 17,050 | 1,09,600 |
| 29 Nov 2023 | ₹859.15 | ₹991.15 | ₹854 | ₹991 | 44,950 | 1,02,100 |
| 30 Nov 2023 | ₹986.15 | ₹1,023 | ₹899.15 | ₹997.3 | 42,550 | 1,13,350 |
| 1 Dec 2023 | ₹1,075.25 | ₹1,120 | ₹1,063.45 | ₹1,080 | 13,400 | 1,06,750 |
| 4 Dec 2023 | ₹1,374.55 | ₹1,531.35 | ₹1,324.5 | ₹1,503.1 | 15,400 | 96,600 |
| 5 Dec 2023 | ₹1,523.8 | ₹1,655.65 | ₹1,523.8 | ₹1,646.45 | 6,000 | 92,800 |
| 6 Dec 2023 | ₹1,728.2 | ₹1,758.15 | ₹1,665.65 | ₹1,758.15 | 6,250 | 91,000 |
| 7 Dec 2023 | ₹1,675.55 | ₹1,735.15 | ₹1,663.3 | ₹1,731.15 | 2,200 | 90,250 |
| 8 Dec 2023 | ₹1,753.7 | ₹1,795 | ₹1,670.9 | ₹1,795 | 7,800 | 85,500 |
| 11 Dec 2023 | ₹1,776.4 | ₹1,816 | ₹1,750 | ₹1,781 | 9,500 | 84,850 |
| 12 Dec 2023 | ₹1,820 | ₹1,820 | ₹1,735 | ₹1,735.05 | 2,450 | 83,550 |
| 13 Dec 2023 | ₹1,716 | ₹1,718.25 | ₹1,608.05 | ₹1,717 | 900 | 83,200 |
| 14 Dec 2023 | ₹1,918.65 | ₹2,056.5 | ₹1,906.6 | ₹2,056.5 | 12,050 | 73,000 |
| 15 Dec 2023 | ₹2,095 | ₹2,282 | ₹2,061.45 | ₹2,269.95 | 4,300 | 70,200 |
| 18 Dec 2023 | ₹2,204.9 | ₹2,245.55 | ₹2,167.35 | ₹2,167.35 | 2,350 | 69,150 |
| 19 Dec 2023 | ₹2,136 | ₹2,288 | ₹2,136 | ₹2,235.65 | 650 | 68,950 |
| 20 Dec 2023 | ₹2,350 | ₹2,377.75 | ₹1,901 | ₹1,901 | 2,000 | 67,700 |
| 21 Dec 2023 | ₹1,800 | ₹2,070 | ₹1,789.05 | ₹2,053 | 2,850 | 65,750 |
| 22 Dec 2023 | ₹2,035 | ₹2,150.25 | ₹2,020 | ₹2,020 | 2,450 | 64,850 |
| 26 Dec 2023 | ₹2,105 | ₹2,237.1 | ₹2,093.7 | ₹2,162 | 4,050 | 63,550 |
| 27 Dec 2023 | ₹2,278.5 | ₹2,411.2 | ₹2,240 | ₹2,388.7 | 8,850 | 58,100 |
| 28 Dec 2023 | ₹2,440 | ₹2,489.15 | ₹2,400 | ₹2,484.2 | 41,500 | 37,900 |