NIFTY 50 19,650 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹2,143.2 and a low of ₹420. Final close ₹2,131.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹427 | ₹514.05 | ₹420 | ₹513.8 | 6,450 | 27,600 |
| 29 Nov 2023 | ₹554.15 | ₹682 | ₹551.45 | ₹682 | 13,950 | 26,750 |
| 30 Nov 2023 | ₹671.45 | ₹709 | ₹592.25 | ₹681.65 | 17,200 | 34,450 |
| 1 Dec 2023 | ₹715.45 | ₹796.5 | ₹715.45 | ₹790.35 | 2,050 | 34,550 |
| 4 Dec 2023 | ₹1,032 | ₹1,170.8 | ₹1,010.1 | ₹1,170.8 | 5,850 | 31,850 |
| 5 Dec 2023 | ₹1,182.65 | ₹1,296.3 | ₹1,180.85 | ₹1,282.5 | 1,650 | 30,900 |
| 6 Dec 2023 | ₹1,398.95 | ₹1,398.95 | ₹1,331.35 | ₹1,331.35 | 600 | 30,500 |
| 7 Dec 2023 | ₹1,348.2 | ₹1,400.2 | ₹1,333 | ₹1,400.2 | 1,850 | 30,700 |
| 8 Dec 2023 | ₹1,450 | ₹1,450 | ₹1,375.65 | ₹1,385 | 550 | 30,550 |
| 11 Dec 2023 | ₹1,435 | ₹1,440 | ₹1,413 | ₹1,413 | 150 | 30,400 |
| 12 Dec 2023 | ₹1,420 | ₹1,420 | ₹1,420 | ₹1,420 | 50 | 30,350 |
| 13 Dec 2023 | ₹1,375 | ₹1,375 | ₹1,328.2 | ₹1,328.2 | 200 | 30,400 |
| 14 Dec 2023 | ₹1,600 | ₹1,666 | ₹1,578.2 | ₹1,653.7 | 1,450 | 29,650 |
| 15 Dec 2023 | ₹1,684.7 | ₹1,923.5 | ₹1,684.7 | ₹1,923.5 | 350 | 29,450 |
| 18 Dec 2023 | ₹1,849.2 | ₹1,890 | ₹1,833 | ₹1,853.15 | 750 | 29,050 |
| 19 Dec 2023 | ₹1,805 | ₹1,943.15 | ₹1,805 | ₹1,880 | 1,950 | 27,200 |
| 20 Dec 2023 | ₹1,970 | ₹1,970 | ₹1,600 | ₹1,600 | 300 | 27,000 |
| 21 Dec 2023 | ₹1,475.3 | ₹1,727.7 | ₹1,475.3 | ₹1,727.7 | 6,350 | 21,250 |
| 22 Dec 2023 | ₹1,680 | ₹1,820 | ₹1,655.4 | ₹1,781.7 | 550 | 21,300 |
| 26 Dec 2023 | ₹1,809 | ₹1,850 | ₹1,800.95 | ₹1,805.7 | 600 | 21,200 |
| 27 Dec 2023 | ₹1,888.05 | ₹2,045 | ₹1,887.85 | ₹2,045 | 3,200 | 18,650 |
| 28 Dec 2023 | ₹2,100 | ₹2,143.2 | ₹2,054.95 | ₹2,131.55 | 6,900 | 15,600 |