NIFTY 50 19,700 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹2,089.9 and a low of ₹381.95. Final close ₹2,083.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹395.35 | ₹483.3 | ₹381.95 | ₹480.4 | 1,57,900 | 3,95,450 |
| 29 Nov 2023 | ₹485.1 | ₹638.85 | ₹485.1 | ₹638.85 | 2,44,000 | 3,85,150 |
| 30 Nov 2023 | ₹626.7 | ₹663.6 | ₹544.25 | ₹645 | 2,05,600 | 4,20,000 |
| 1 Dec 2023 | ₹692.9 | ₹760 | ₹689.35 | ₹714 | 67,100 | 4,04,650 |
| 4 Dec 2023 | ₹949 | ₹1,140 | ₹938.25 | ₹1,123.7 | 96,550 | 3,50,000 |
| 5 Dec 2023 | ₹1,150.25 | ₹1,267.85 | ₹1,123.7 | ₹1,267.85 | 43,050 | 3,17,700 |
| 6 Dec 2023 | ₹1,343.95 | ₹1,364.9 | ₹1,259.4 | ₹1,353 | 19,500 | 3,08,450 |
| 7 Dec 2023 | ₹1,285 | ₹1,346.95 | ₹1,270.5 | ₹1,346.95 | 36,950 | 3,02,750 |
| 8 Dec 2023 | ₹1,350.15 | ₹1,409.4 | ₹1,257 | ₹1,392.55 | 15,400 | 3,00,250 |
| 11 Dec 2023 | ₹1,388.3 | ₹1,415.85 | ₹1,345.4 | ₹1,386.6 | 16,200 | 2,90,550 |
| 12 Dec 2023 | ₹1,413 | ₹1,422.4 | ₹1,306.35 | ₹1,320 | 27,050 | 2,68,400 |
| 13 Dec 2023 | ₹1,319.95 | ₹1,346.65 | ₹1,210 | ₹1,341.35 | 15,900 | 2,61,650 |
| 14 Dec 2023 | ₹1,543.45 | ₹1,659.75 | ₹1,475.95 | ₹1,652.3 | 12,650 | 2,55,950 |
| 15 Dec 2023 | ₹1,697.25 | ₹1,885.1 | ₹1,662.1 | ₹1,866.5 | 25,700 | 2,43,950 |
| 18 Dec 2023 | ₹1,782 | ₹1,860.4 | ₹1,762.1 | ₹1,771.7 | 9,950 | 2,36,250 |
| 19 Dec 2023 | ₹1,806 | ₹1,889.6 | ₹1,722 | ₹1,820.35 | 8,900 | 2,29,700 |
| 20 Dec 2023 | ₹1,951 | ₹1,980.6 | ₹1,451.5 | ₹1,451.5 | 28,550 | 2,10,750 |
| 21 Dec 2023 | ₹1,400 | ₹1,660.45 | ₹1,390 | ₹1,660.45 | 16,700 | 2,03,900 |
| 22 Dec 2023 | ₹1,612 | ₹1,770 | ₹1,596.8 | ₹1,682.45 | 31,050 | 1,81,200 |
| 26 Dec 2023 | ₹1,695 | ₹1,825 | ₹1,675 | ₹1,800 | 18,200 | 1,71,850 |
| 27 Dec 2023 | ₹1,834.95 | ₹2,006.85 | ₹1,828.05 | ₹1,988.6 | 52,450 | 1,53,500 |
| 28 Dec 2023 | ₹2,040 | ₹2,089.9 | ₹1,995 | ₹2,083.8 | 72,200 | 1,12,750 |