NIFTY 50 19,600 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹2,190 and a low of ₹453.3. Final close ₹2,184.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹469.3 | ₹562.3 | ₹453.3 | ₹559.55 | 1,08,600 | 3,61,600 |
| 29 Nov 2023 | ₹584.95 | ₹723 | ₹584.95 | ₹720.85 | 1,23,300 | 3,30,050 |
| 30 Nov 2023 | ₹715.55 | ₹752.1 | ₹625.05 | ₹729.65 | 3,44,250 | 4,96,750 |
| 1 Dec 2023 | ₹787 | ₹850.75 | ₹780 | ₹809.05 | 1,64,550 | 4,52,450 |
| 4 Dec 2023 | ₹994.25 | ₹1,237.4 | ₹994.25 | ₹1,221.5 | 1,86,250 | 4,02,750 |
| 5 Dec 2023 | ₹1,233.2 | ₹1,370.3 | ₹1,220.85 | ₹1,370.3 | 44,550 | 3,80,600 |
| 6 Dec 2023 | ₹1,451.8 | ₹1,463 | ₹1,363 | ₹1,453.35 | 54,750 | 3,65,000 |
| 7 Dec 2023 | ₹1,385.65 | ₹1,445.9 | ₹1,370 | ₹1,442 | 94,200 | 3,41,950 |
| 8 Dec 2023 | ₹1,475 | ₹1,507.95 | ₹1,358.9 | ₹1,496.95 | 60,750 | 3,05,800 |
| 11 Dec 2023 | ₹1,478 | ₹1,517.25 | ₹1,445.05 | ₹1,484.9 | 20,900 | 2,94,900 |
| 12 Dec 2023 | ₹1,502.55 | ₹1,528 | ₹1,400 | ₹1,421.95 | 41,800 | 2,90,950 |
| 13 Dec 2023 | ₹1,445 | ₹1,445 | ₹1,305 | ₹1,444.35 | 13,450 | 2,83,000 |
| 14 Dec 2023 | ₹1,603.7 | ₹1,758 | ₹1,594 | ₹1,758 | 36,550 | 2,61,550 |
| 15 Dec 2023 | ₹1,795.85 | ₹1,990 | ₹1,770 | ₹1,970 | 22,250 | 2,47,400 |
| 18 Dec 2023 | ₹1,887 | ₹1,940.15 | ₹1,865 | ₹1,867.5 | 25,100 | 2,23,600 |
| 19 Dec 2023 | ₹1,902.8 | ₹1,996.4 | ₹1,841 | ₹1,920 | 6,550 | 2,19,350 |
| 20 Dec 2023 | ₹2,051.3 | ₹2,080 | ₹1,586.55 | ₹1,587 | 12,100 | 2,12,300 |
| 21 Dec 2023 | ₹1,500.05 | ₹1,770 | ₹1,485 | ₹1,770 | 16,400 | 2,06,150 |
| 22 Dec 2023 | ₹1,743 | ₹1,870.95 | ₹1,695.5 | ₹1,795.95 | 31,150 | 1,82,650 |
| 26 Dec 2023 | ₹1,788 | ₹1,931 | ₹1,763.2 | ₹1,897.8 | 56,800 | 1,67,200 |
| 27 Dec 2023 | ₹1,935 | ₹2,103.05 | ₹1,931.9 | ₹2,094 | 29,250 | 1,53,000 |
| 28 Dec 2023 | ₹2,150 | ₹2,190 | ₹2,100 | ₹2,184.15 | 1,04,900 | 1,08,700 |