NIFTY 50 19,850 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹1,946.4 and a low of ₹284.75. Final close ₹1,933.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹299.25 | ₹376.45 | ₹284.75 | ₹376.2 | 1,01,200 | 69,300 |
| 29 Nov 2023 | ₹388 | ₹514.55 | ₹388 | ₹514.55 | 92,300 | 63,050 |
| 30 Nov 2023 | ₹508.95 | ₹543.75 | ₹430.15 | ₹524.2 | 81,750 | 75,000 |
| 1 Dec 2023 | ₹572.1 | ₹627.1 | ₹566.4 | ₹600 | 12,400 | 73,300 |
| 4 Dec 2023 | ₹773.95 | ₹1,002.25 | ₹773.95 | ₹976.3 | 23,200 | 68,050 |
| 5 Dec 2023 | ₹978.85 | ₹1,127.45 | ₹978.85 | ₹1,127.45 | 22,350 | 55,050 |
| 6 Dec 2023 | ₹1,182.75 | ₹1,216 | ₹1,140.75 | ₹1,213.95 | 3,600 | 53,100 |
| 7 Dec 2023 | ₹1,147.45 | ₹1,201.95 | ₹1,126 | ₹1,201.95 | 4,400 | 51,850 |
| 8 Dec 2023 | ₹1,220 | ₹1,255 | ₹1,110 | ₹1,242.85 | 2,150 | 50,750 |
| 11 Dec 2023 | ₹1,260 | ₹1,269 | ₹1,200 | ₹1,240 | 2,300 | 49,900 |
| 12 Dec 2023 | ₹1,267.9 | ₹1,267.9 | ₹1,190.35 | ₹1,190.4 | 800 | 50,000 |
| 13 Dec 2023 | ₹1,120 | ₹1,151.75 | ₹1,086.55 | ₹1,151.75 | 800 | 49,600 |
| 14 Dec 2023 | ₹1,405.85 | ₹1,470 | ₹1,395.2 | ₹1,461.7 | 2,400 | 49,350 |
| 15 Dec 2023 | ₹1,600 | ₹1,751.5 | ₹1,598.25 | ₹1,751.5 | 1,800 | 47,700 |
| 18 Dec 2023 | ₹1,696.4 | ₹1,704.2 | ₹1,615 | ₹1,615 | 2,900 | 47,350 |
| 19 Dec 2023 | ₹1,623.8 | ₹1,748.35 | ₹1,578.1 | ₹1,746.5 | 650 | 46,250 |
| 20 Dec 2023 | ₹1,760 | ₹1,760 | ₹1,319.5 | ₹1,319.5 | 1,100 | 45,900 |
| 21 Dec 2023 | ₹1,295 | ₹1,522 | ₹1,290 | ₹1,522 | 8,200 | 47,200 |
| 22 Dec 2023 | ₹1,485.8 | ₹1,625 | ₹1,479.15 | ₹1,546.1 | 3,200 | 45,800 |
| 26 Dec 2023 | ₹1,551 | ₹1,664.05 | ₹1,542 | ₹1,640.2 | 3,150 | 43,400 |
| 27 Dec 2023 | ₹1,754.8 | ₹1,771.4 | ₹1,739.1 | ₹1,771.4 | 1,000 | 42,850 |
| 28 Dec 2023 | ₹1,887.6 | ₹1,946.4 | ₹1,848.95 | ₹1,933.9 | 16,200 | 30,250 |