NIFTY 50 19,950 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹1,840 and a low of ₹227.9. Final close ₹1,833.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹241 | ₹310 | ₹227.9 | ₹310 | 1,37,850 | 1,41,350 |
| 29 Nov 2023 | ₹327.05 | ₹436.8 | ₹322.6 | ₹436.6 | 1,30,850 | 1,20,300 |
| 30 Nov 2023 | ₹439.5 | ₹466.95 | ₹360.85 | ₹445.45 | 1,05,100 | 1,07,500 |
| 1 Dec 2023 | ₹490.9 | ₹548.8 | ₹490.9 | ₹506.9 | 20,700 | 1,06,300 |
| 4 Dec 2023 | ₹691.5 | ₹899.25 | ₹691.5 | ₹879 | 21,700 | 99,550 |
| 5 Dec 2023 | ₹900.1 | ₹1,031.05 | ₹900.05 | ₹1,031.05 | 10,700 | 95,500 |
| 6 Dec 2023 | ₹1,087.45 | ₹1,123.7 | ₹1,035.75 | ₹1,117.95 | 3,150 | 94,750 |
| 7 Dec 2023 | ₹1,034.65 | ₹1,102.75 | ₹1,034.65 | ₹1,082.35 | 3,850 | 94,550 |
| 8 Dec 2023 | ₹1,109.25 | ₹1,152.8 | ₹1,035 | ₹1,135 | 1,850 | 93,750 |
| 11 Dec 2023 | ₹1,135 | ₹1,160 | ₹1,125 | ₹1,148.75 | 1,850 | 92,700 |
| 12 Dec 2023 | ₹1,130 | ₹1,130 | ₹1,121.25 | ₹1,121.25 | 150 | 92,650 |
| 13 Dec 2023 | ₹1,060.55 | ₹1,095 | ₹965 | ₹1,095 | 1,950 | 92,150 |
| 14 Dec 2023 | ₹1,283.45 | ₹1,385.25 | ₹1,273.65 | ₹1,385.25 | 2,200 | 91,050 |
| 15 Dec 2023 | ₹1,480 | ₹1,600 | ₹1,480 | ₹1,598.85 | 4,500 | 94,800 |
| 18 Dec 2023 | ₹1,549.3 | ₹1,581.5 | ₹1,519.25 | ₹1,519.25 | 1,300 | 93,700 |
| 19 Dec 2023 | ₹1,528.4 | ₹1,635 | ₹1,489.05 | ₹1,635 | 1,350 | 92,450 |
| 20 Dec 2023 | ₹1,600 | ₹1,600 | ₹1,236.25 | ₹1,236.25 | 2,200 | 90,550 |
| 21 Dec 2023 | ₹1,159 | ₹1,418.35 | ₹1,155.15 | ₹1,418.35 | 3,300 | 89,600 |
| 22 Dec 2023 | ₹1,365.9 | ₹1,506.25 | ₹1,345.8 | ₹1,437.5 | 33,950 | 64,950 |
| 26 Dec 2023 | ₹1,500 | ₹1,573.75 | ₹1,499.85 | ₹1,535 | 700 | 64,500 |
| 27 Dec 2023 | ₹1,600 | ₹1,739.3 | ₹1,600 | ₹1,731.45 | 700 | 64,300 |
| 28 Dec 2023 | ₹1,800 | ₹1,840 | ₹1,761.75 | ₹1,833 | 6,700 | 61,250 |