NIFTY 50 19,500 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹2,290.3 and a low of ₹533.4. Final close ₹2,281.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹568.05 | ₹647.6 | ₹533.4 | ₹645.45 | 2,59,100 | 10,09,200 |
| 29 Nov 2023 | ₹670 | ₹813.05 | ₹665 | ₹813.05 | 2,42,500 | 9,87,950 |
| 30 Nov 2023 | ₹814.85 | ₹840 | ₹712.3 | ₹814.7 | 4,88,750 | 9,33,450 |
| 1 Dec 2023 | ₹854.95 | ₹942.4 | ₹854.95 | ₹895.4 | 1,72,550 | 9,03,200 |
| 4 Dec 2023 | ₹1,140 | ₹1,337.85 | ₹1,131.8 | ₹1,314.8 | 2,00,900 | 8,27,550 |
| 5 Dec 2023 | ₹1,349 | ₹1,467.9 | ₹1,319.4 | ₹1,467 | 1,44,250 | 7,77,750 |
| 6 Dec 2023 | ₹1,517 | ₹1,560 | ₹1,458.35 | ₹1,549 | 1,25,000 | 7,20,000 |
| 7 Dec 2023 | ₹1,480.8 | ₹1,545 | ₹1,470 | ₹1,545 | 48,900 | 6,92,700 |
| 8 Dec 2023 | ₹1,549.95 | ₹1,608.2 | ₹1,460 | ₹1,592.2 | 44,700 | 6,79,750 |
| 11 Dec 2023 | ₹1,590.05 | ₹1,618.9 | ₹1,541 | ₹1,578.3 | 60,200 | 6,71,950 |
| 12 Dec 2023 | ₹1,607.85 | ₹1,630.9 | ₹1,498 | ₹1,512.75 | 22,600 | 6,62,350 |
| 13 Dec 2023 | ₹1,531.2 | ₹1,546 | ₹1,405 | ₹1,541 | 40,700 | 6,52,450 |
| 14 Dec 2023 | ₹1,695.7 | ₹1,856 | ₹1,695.3 | ₹1,850.25 | 97,000 | 6,18,600 |
| 15 Dec 2023 | ₹1,975 | ₹2,095.15 | ₹1,860.25 | ₹2,061.45 | 78,750 | 5,83,050 |
| 18 Dec 2023 | ₹2,050 | ₹2,050 | ₹1,964.3 | ₹1,965.55 | 29,250 | 5,67,150 |
| 19 Dec 2023 | ₹1,990 | ₹2,098.15 | ₹1,920 | ₹2,020.55 | 80,850 | 5,50,700 |
| 20 Dec 2023 | ₹2,107 | ₹2,184.25 | ₹1,673.9 | ₹1,673.9 | 57,050 | 5,34,250 |
| 21 Dec 2023 | ₹1,586.4 | ₹1,871.5 | ₹1,585.2 | ₹1,867.65 | 53,950 | 5,28,150 |
| 22 Dec 2023 | ₹1,850.05 | ₹1,975 | ₹1,796 | ₹1,898.8 | 47,600 | 5,03,500 |
| 26 Dec 2023 | ₹1,875 | ₹2,033.4 | ₹1,864.95 | ₹1,999.3 | 2,61,250 | 4,77,050 |
| 27 Dec 2023 | ₹2,023.55 | ₹2,204 | ₹2,023.55 | ₹2,193.95 | 95,000 | 4,24,950 |
| 28 Dec 2023 | ₹2,245 | ₹2,290.3 | ₹2,193.4 | ₹2,281.75 | 1,77,150 | 3,23,650 |