NIFTY 50 20,000 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹1,790 and a low of ₹195.25. Final close ₹1,782.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹218.85 | ₹283 | ₹195.25 | ₹277.8 | 24,01,200 | 26,35,450 |
| 29 Nov 2023 | ₹300 | ₹405 | ₹289.5 | ₹405 | 40,13,300 | 23,41,100 |
| 30 Nov 2023 | ₹405 | ₹430.35 | ₹327.25 | ₹416.05 | 37,69,050 | 23,92,550 |
| 1 Dec 2023 | ₹410.45 | ₹512.25 | ₹410.4 | ₹466.4 | 15,02,350 | 22,93,450 |
| 4 Dec 2023 | ₹617 | ₹863.35 | ₹617 | ₹840 | 15,91,950 | 20,72,850 |
| 5 Dec 2023 | ₹858.35 | ₹988.95 | ₹842.05 | ₹985 | 5,69,900 | 18,16,850 |
| 6 Dec 2023 | ₹1,025 | ₹1,079.95 | ₹972.3 | ₹1,070.65 | 5,11,500 | 17,43,350 |
| 7 Dec 2023 | ₹1,001 | ₹1,060.2 | ₹984 | ₹1,052.65 | 3,85,350 | 16,91,000 |
| 8 Dec 2023 | ₹1,055.15 | ₹1,117 | ₹966.05 | ₹1,104.1 | 3,80,400 | 15,91,250 |
| 11 Dec 2023 | ₹1,088.6 | ₹1,130.95 | ₹1,050 | ₹1,090 | 1,58,100 | 15,26,300 |
| 12 Dec 2023 | ₹1,125.05 | ₹1,139.4 | ₹1,007.75 | ₹1,023.4 | 1,92,450 | 14,57,300 |
| 13 Dec 2023 | ₹1,040 | ₹1,057.25 | ₹915 | ₹1,049.95 | 4,11,750 | 14,79,050 |
| 14 Dec 2023 | ₹1,200 | ₹1,361.8 | ₹1,181.75 | ₹1,357 | 3,49,650 | 14,28,300 |
| 15 Dec 2023 | ₹1,400 | ₹1,600.6 | ₹1,365 | ₹1,564.7 | 2,22,600 | 13,66,550 |
| 18 Dec 2023 | ₹1,500.05 | ₹1,550 | ₹1,462.6 | ₹1,469.1 | 1,31,900 | 13,32,750 |
| 19 Dec 2023 | ₹1,499 | ₹1,599 | ₹1,421.2 | ₹1,532.2 | 2,74,950 | 13,00,800 |
| 20 Dec 2023 | ₹1,600.05 | ₹1,684.65 | ₹1,177.1 | ₹1,178.7 | 2,16,550 | 12,78,400 |
| 21 Dec 2023 | ₹1,142.15 | ₹1,376.1 | ₹1,079.55 | ₹1,375 | 1,88,000 | 12,10,450 |
| 22 Dec 2023 | ₹1,340.05 | ₹1,480 | ₹1,288.05 | ₹1,394.25 | 2,92,800 | 11,26,850 |
| 26 Dec 2023 | ₹1,375.2 | ₹1,532.25 | ₹1,370.6 | ₹1,499.85 | 1,53,300 | 10,83,250 |
| 27 Dec 2023 | ₹1,532.05 | ₹1,712 | ₹1,522.8 | ₹1,691.2 | 1,74,850 | 10,06,750 |
| 28 Dec 2023 | ₹1,724.6 | ₹1,790 | ₹1,694.8 | ₹1,782.2 | 4,60,900 | 8,98,050 |