NIFTY 50 20,200 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹1,591.5 and a low of ₹116.8. Final close ₹1,583.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹120.35 | ₹175.6 | ₹116.8 | ₹174 | 7,80,200 | 8,31,000 |
| 29 Nov 2023 | ₹195.65 | ₹273 | ₹183.7 | ₹273 | 16,99,250 | 9,27,150 |
| 30 Nov 2023 | ₹266.45 | ₹295.2 | ₹213.85 | ₹284.95 | 28,89,150 | 13,15,200 |
| 1 Dec 2023 | ₹325 | ₹366.75 | ₹300.05 | ₹322.1 | 34,35,550 | 16,71,350 |
| 4 Dec 2023 | ₹439 | ₹684.65 | ₹439 | ₹669.65 | 10,73,050 | 13,03,500 |
| 5 Dec 2023 | ₹700.05 | ₹800.8 | ₹665.6 | ₹797.3 | 3,49,000 | 12,41,950 |
| 6 Dec 2023 | ₹806.6 | ₹886.5 | ₹790.1 | ₹882 | 3,60,000 | 11,70,350 |
| 7 Dec 2023 | ₹816.95 | ₹872.1 | ₹796.55 | ₹866.35 | 1,19,550 | 11,26,650 |
| 8 Dec 2023 | ₹878.85 | ₹925 | ₹777 | ₹912 | 1,62,150 | 10,64,750 |
| 11 Dec 2023 | ₹896.7 | ₹937.35 | ₹857.3 | ₹899.4 | 1,19,050 | 10,53,200 |
| 12 Dec 2023 | ₹934.95 | ₹946.65 | ₹825 | ₹827 | 71,600 | 10,27,600 |
| 13 Dec 2023 | ₹841.15 | ₹862 | ₹722 | ₹848.45 | 10,28,800 | 7,39,800 |
| 14 Dec 2023 | ₹954.95 | ₹1,163.75 | ₹954.95 | ₹1,157.95 | 3,67,650 | 5,21,050 |
| 15 Dec 2023 | ₹1,206.45 | ₹1,394 | ₹1,167.65 | ₹1,369.8 | 90,500 | 4,52,750 |
| 18 Dec 2023 | ₹1,317.15 | ₹1,342.1 | ₹1,264 | ₹1,264 | 17,550 | 4,33,800 |
| 19 Dec 2023 | ₹1,293.05 | ₹1,396.15 | ₹1,224 | ₹1,331 | 25,650 | 4,20,550 |
| 20 Dec 2023 | ₹1,423 | ₹1,480 | ₹975.3 | ₹986.1 | 58,250 | 4,09,750 |
| 21 Dec 2023 | ₹886.4 | ₹1,175 | ₹880.25 | ₹1,173.45 | 97,500 | 3,87,100 |
| 22 Dec 2023 | ₹1,138.6 | ₹1,275 | ₹1,098.95 | ₹1,191 | 67,700 | 3,33,650 |
| 26 Dec 2023 | ₹1,193.25 | ₹1,329.5 | ₹1,173.65 | ₹1,293.65 | 50,750 | 3,06,850 |
| 27 Dec 2023 | ₹1,330.3 | ₹1,506.75 | ₹1,330 | ₹1,490 | 1,83,650 | 2,50,750 |
| 28 Dec 2023 | ₹1,513.3 | ₹1,591.5 | ₹1,496.45 | ₹1,583.4 | 1,47,450 | 1,91,600 |