NIFTY 50 19,900 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹1,892.4 and a low of ₹255. Final close ₹1,883.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹265.05 | ₹344.45 | ₹255 | ₹341.1 | 10,43,650 | 6,31,200 |
| 29 Nov 2023 | ₹360.85 | ₹476 | ₹355 | ₹475.05 | 7,47,950 | 6,38,900 |
| 30 Nov 2023 | ₹474.95 | ₹507.1 | ₹393.25 | ₹492.95 | 5,95,100 | 6,75,150 |
| 1 Dec 2023 | ₹485.2 | ₹592.9 | ₹485.2 | ₹547 | 3,65,350 | 6,22,750 |
| 4 Dec 2023 | ₹800 | ₹952.9 | ₹754.75 | ₹930.3 | 3,11,200 | 5,12,300 |
| 5 Dec 2023 | ₹957.95 | ₹1,074.85 | ₹935 | ₹1,074.85 | 94,350 | 4,52,950 |
| 6 Dec 2023 | ₹1,166.15 | ₹1,174.9 | ₹1,075 | ₹1,166.1 | 28,550 | 4,40,950 |
| 7 Dec 2023 | ₹1,093.2 | ₹1,155.8 | ₹1,082.1 | ₹1,154.35 | 17,550 | 4,38,100 |
| 8 Dec 2023 | ₹1,162.7 | ₹1,213 | ₹1,064.45 | ₹1,206.65 | 17,800 | 4,37,400 |
| 11 Dec 2023 | ₹1,191 | ₹1,225 | ₹1,150 | ₹1,188 | 8,300 | 4,36,550 |
| 12 Dec 2023 | ₹1,223.75 | ₹1,235 | ₹1,116 | ₹1,130.35 | 14,600 | 4,28,450 |
| 13 Dec 2023 | ₹1,135 | ₹1,149.2 | ₹1,013 | ₹1,145.2 | 46,950 | 4,02,950 |
| 14 Dec 2023 | ₹1,315 | ₹1,463.6 | ₹1,305 | ₹1,462.65 | 25,850 | 3,98,700 |
| 15 Dec 2023 | ₹1,494.4 | ₹1,688.1 | ₹1,470 | ₹1,672.5 | 24,750 | 3,95,800 |
| 18 Dec 2023 | ₹1,591.95 | ₹1,635.55 | ₹1,561.3 | ₹1,573.35 | 12,300 | 3,89,350 |
| 19 Dec 2023 | ₹1,602.05 | ₹1,690 | ₹1,525 | ₹1,630 | 8,850 | 3,86,200 |
| 20 Dec 2023 | ₹1,721.15 | ₹1,780.1 | ₹1,283.75 | ₹1,283.75 | 20,800 | 3,77,950 |
| 21 Dec 2023 | ₹1,263 | ₹1,473.9 | ₹1,187.1 | ₹1,473.9 | 56,650 | 3,48,750 |
| 22 Dec 2023 | ₹1,418.8 | ₹1,569 | ₹1,398.05 | ₹1,493.8 | 81,450 | 2,93,500 |
| 26 Dec 2023 | ₹1,497.85 | ₹1,611 | ₹1,470.45 | ₹1,586.9 | 37,000 | 2,75,850 |
| 27 Dec 2023 | ₹1,621 | ₹1,805 | ₹1,621 | ₹1,794.15 | 27,950 | 2,62,150 |
| 28 Dec 2023 | ₹1,853.05 | ₹1,892.4 | ₹1,800 | ₹1,883.85 | 41,250 | 2,52,000 |