NIFTY 50 19,400 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹2,390.1 and a low of ₹616. Final close ₹2,384.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹630 | ₹730 | ₹616 | ₹730 | 20,350 | 1,21,150 |
| 29 Nov 2023 | ₹767 | ₹906 | ₹762.8 | ₹901.55 | 49,950 | 1,15,950 |
| 30 Nov 2023 | ₹893.35 | ₹932 | ₹807.5 | ₹905.7 | 54,100 | 1,29,850 |
| 1 Dec 2023 | ₹951.2 | ₹1,034.8 | ₹951.2 | ₹988 | 29,200 | 1,33,950 |
| 4 Dec 2023 | ₹1,246.1 | ₹1,434.85 | ₹1,234.15 | ₹1,419.05 | 54,250 | 1,26,650 |
| 5 Dec 2023 | ₹1,416.65 | ₹1,570.2 | ₹1,416.65 | ₹1,570.2 | 16,200 | 1,22,150 |
| 6 Dec 2023 | ₹1,662.55 | ₹1,662.55 | ₹1,564.05 | ₹1,658 | 22,700 | 1,13,900 |
| 7 Dec 2023 | ₹1,597.75 | ₹1,654.45 | ₹1,570 | ₹1,654.45 | 24,950 | 92,550 |
| 8 Dec 2023 | ₹1,685.1 | ₹1,712 | ₹1,575.9 | ₹1,701.25 | 2,750 | 92,650 |
| 11 Dec 2023 | ₹1,701.25 | ₹1,716.6 | ₹1,639.75 | ₹1,682.95 | 41,050 | 77,100 |
| 12 Dec 2023 | ₹1,722.75 | ₹1,722.75 | ₹1,600 | ₹1,620.15 | 4,150 | 74,550 |
| 13 Dec 2023 | ₹1,645 | ₹1,645 | ₹1,521 | ₹1,643.65 | 6,200 | 70,650 |
| 14 Dec 2023 | ₹1,835 | ₹1,957.55 | ₹1,830 | ₹1,957.55 | 9,700 | 72,300 |
| 15 Dec 2023 | ₹1,990 | ₹2,156.2 | ₹1,980 | ₹2,156.2 | 6,200 | 68,700 |
| 18 Dec 2023 | ₹2,141.6 | ₹2,141.6 | ₹2,075 | ₹2,075 | 3,300 | 68,250 |
| 19 Dec 2023 | ₹2,103.75 | ₹2,185 | ₹2,025 | ₹2,135 | 1,000 | 67,950 |
| 20 Dec 2023 | ₹2,250 | ₹2,292.55 | ₹1,800 | ₹1,800 | 4,000 | 67,750 |
| 21 Dec 2023 | ₹1,695.45 | ₹1,972 | ₹1,694.45 | ₹1,972 | 3,350 | 67,150 |
| 22 Dec 2023 | ₹1,942 | ₹2,061.5 | ₹1,902 | ₹2,004 | 3,500 | 67,350 |
| 26 Dec 2023 | ₹1,991.7 | ₹2,114.65 | ₹1,977.25 | ₹2,105.05 | 16,350 | 64,900 |
| 27 Dec 2023 | ₹2,134 | ₹2,298 | ₹2,134 | ₹2,289.55 | 6,250 | 63,950 |
| 28 Dec 2023 | ₹2,365.55 | ₹2,390.1 | ₹2,295.9 | ₹2,384.75 | 30,100 | 60,300 |