NIFTY 50 20,050 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹1,737 and a low of ₹178.1. Final close ₹1,735.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹191.15 | ₹252.5 | ₹178.1 | ₹250.9 | 76,950 | 77,950 |
| 29 Nov 2023 | ₹267.85 | ₹369.75 | ₹266 | ₹369.75 | 1,26,200 | 86,600 |
| 30 Nov 2023 | ₹364 | ₹394.95 | ₹297.7 | ₹381.15 | 2,55,900 | 95,150 |
| 1 Dec 2023 | ₹407.05 | ₹475.2 | ₹403.45 | ₹429.45 | 96,150 | 99,400 |
| 4 Dec 2023 | ₹640 | ₹813 | ₹629.4 | ₹792.5 | 35,650 | 81,100 |
| 5 Dec 2023 | ₹796.05 | ₹934 | ₹796.05 | ₹934 | 17,750 | 75,050 |
| 6 Dec 2023 | ₹995.05 | ₹1,025.15 | ₹955 | ₹1,015.25 | 7,300 | 73,250 |
| 7 Dec 2023 | ₹965.65 | ₹1,020 | ₹940.65 | ₹1,006.55 | 4,850 | 70,700 |
| 8 Dec 2023 | ₹1,052 | ₹1,069.45 | ₹935 | ₹1,063.2 | 53,850 | 49,100 |
| 11 Dec 2023 | ₹1,048.15 | ₹1,067.25 | ₹1,016.85 | ₹1,045.1 | 6,400 | 47,050 |
| 12 Dec 2023 | ₹1,063.4 | ₹1,065.35 | ₹971.3 | ₹990 | 2,800 | 46,400 |
| 13 Dec 2023 | ₹930 | ₹1,000 | ₹870 | ₹1,000 | 1,250 | 46,150 |
| 14 Dec 2023 | ₹1,098.25 | ₹1,294.65 | ₹1,098.25 | ₹1,294.65 | 4,150 | 44,200 |
| 15 Dec 2023 | ₹1,348.6 | ₹1,545 | ₹1,324.35 | ₹1,532 | 3,600 | 42,250 |
| 18 Dec 2023 | ₹1,453.7 | ₹1,490 | ₹1,445 | ₹1,451.15 | 900 | 41,450 |
| 19 Dec 2023 | ₹1,450 | ₹1,541.85 | ₹1,390.25 | ₹1,502.65 | 1,100 | 41,500 |
| 20 Dec 2023 | ₹1,600 | ₹1,624.85 | ₹1,201 | ₹1,201 | 1,050 | 41,300 |
| 21 Dec 2023 | ₹1,076.8 | ₹1,315 | ₹1,045 | ₹1,315 | 3,400 | 41,400 |
| 22 Dec 2023 | ₹1,309.95 | ₹1,420 | ₹1,250 | ₹1,372.75 | 700 | 41,200 |
| 26 Dec 2023 | ₹1,350 | ₹1,463.8 | ₹1,350 | ₹1,405.7 | 2,200 | 40,900 |
| 27 Dec 2023 | ₹1,553.55 | ₹1,657.45 | ₹1,481.45 | ₹1,636.2 | 4,050 | 39,600 |
| 28 Dec 2023 | ₹1,709.65 | ₹1,737 | ₹1,654.5 | ₹1,735 | 7,700 | 36,650 |