NIFTY 50 19,750 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹2,040 and a low of ₹349.8. Final close ₹2,032.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹365.5 | ₹446 | ₹349.8 | ₹446 | 51,800 | 91,150 |
| 29 Nov 2023 | ₹468.3 | ₹594.75 | ₹468.25 | ₹594.75 | 92,350 | 89,250 |
| 30 Nov 2023 | ₹589.55 | ₹624.3 | ₹508.15 | ₹602.2 | 78,700 | 98,550 |
| 1 Dec 2023 | ₹685 | ₹708.6 | ₹654.95 | ₹674.85 | 14,700 | 95,600 |
| 4 Dec 2023 | ₹935 | ₹1,093.6 | ₹920 | ₹1,068.85 | 23,550 | 88,650 |
| 5 Dec 2023 | ₹1,100 | ₹1,215.65 | ₹1,100 | ₹1,209 | 16,750 | 80,400 |
| 6 Dec 2023 | ₹1,300 | ₹1,312.15 | ₹1,257.1 | ₹1,310.45 | 14,850 | 78,850 |
| 7 Dec 2023 | ₹1,248.6 | ₹1,301 | ₹1,224.1 | ₹1,296.85 | 4,300 | 77,350 |
| 8 Dec 2023 | ₹1,316 | ₹1,369.45 | ₹1,240 | ₹1,353.7 | 5,750 | 72,250 |
| 11 Dec 2023 | ₹1,365 | ₹1,376.55 | ₹1,300 | ₹1,343 | 44,700 | 46,000 |
| 12 Dec 2023 | ₹1,394.5 | ₹1,394.5 | ₹1,270 | ₹1,286.5 | 7,450 | 42,550 |
| 13 Dec 2023 | ₹1,284.8 | ₹1,299 | ₹1,175.3 | ₹1,299 | 2,100 | 39,600 |
| 14 Dec 2023 | ₹1,470.95 | ₹1,615.15 | ₹1,459.8 | ₹1,613.55 | 2,750 | 38,700 |
| 15 Dec 2023 | ₹1,632.7 | ₹1,816.9 | ₹1,619.75 | ₹1,792.35 | 1,550 | 38,000 |
| 18 Dec 2023 | ₹1,760.9 | ₹1,782 | ₹1,740 | ₹1,757 | 1,100 | 37,450 |
| 19 Dec 2023 | ₹1,757 | ₹1,849.75 | ₹1,700 | ₹1,830 | 1,650 | 36,550 |
| 20 Dec 2023 | ₹1,920 | ₹1,938.55 | ₹1,450 | ₹1,450 | 1,450 | 36,250 |
| 21 Dec 2023 | ₹1,395.95 | ₹1,610 | ₹1,340.7 | ₹1,610 | 1,350 | 35,850 |
| 22 Dec 2023 | ₹1,735 | ₹1,735 | ₹1,643.75 | ₹1,643.75 | 1,900 | 35,750 |
| 26 Dec 2023 | ₹1,621.3 | ₹1,745 | ₹1,621.3 | ₹1,705 | 1,050 | 35,600 |
| 27 Dec 2023 | ₹1,840 | ₹1,952.75 | ₹1,790 | ₹1,935 | 4,350 | 35,250 |
| 28 Dec 2023 | ₹1,994.35 | ₹2,040 | ₹1,972 | ₹2,032.9 | 7,150 | 34,500 |