NIFTY 50 20,250 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹1,535.25 and a low of ₹100.45. Final close ₹1,533.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹109.15 | ₹152 | ₹100.45 | ₹152 | 70,650 | 82,200 |
| 29 Nov 2023 | ₹163.15 | ₹254.95 | ₹162.5 | ₹254.95 | 1,63,900 | 96,350 |
| 30 Nov 2023 | ₹245 | ₹265.65 | ₹189.5 | ₹250.55 | 3,77,900 | 1,42,900 |
| 1 Dec 2023 | ₹243 | ₹332.35 | ₹241.9 | ₹290.7 | 6,96,300 | 2,28,050 |
| 4 Dec 2023 | ₹434.4 | ₹638.4 | ₹432.45 | ₹624.3 | 3,69,000 | 1,18,000 |
| 5 Dec 2023 | ₹637.7 | ₹751.05 | ₹622.4 | ₹751.05 | 36,850 | 1,04,500 |
| 6 Dec 2023 | ₹814 | ₹841.6 | ₹756.4 | ₹835.3 | 45,000 | 1,09,450 |
| 7 Dec 2023 | ₹774.2 | ₹823.2 | ₹749.5 | ₹820 | 32,300 | 1,05,650 |
| 8 Dec 2023 | ₹820 | ₹870 | ₹731.75 | ₹862.7 | 10,150 | 1,01,800 |
| 11 Dec 2023 | ₹849.6 | ₹879.25 | ₹828 | ₹850 | 4,200 | 1,00,050 |
| 12 Dec 2023 | ₹894.8 | ₹894.8 | ₹771 | ₹785.65 | 4,200 | 98,800 |
| 13 Dec 2023 | ₹797.25 | ₹809.25 | ₹676.65 | ₹806 | 12,100 | 1,00,350 |
| 14 Dec 2023 | ₹897.65 | ₹1,118.75 | ₹897.65 | ₹1,117.95 | 21,500 | 96,350 |
| 15 Dec 2023 | ₹1,133.05 | ₹1,345.3 | ₹1,118.9 | ₹1,334.1 | 12,450 | 89,500 |
| 18 Dec 2023 | ₹1,267.7 | ₹1,298 | ₹1,228.1 | ₹1,228.1 | 2,300 | 86,250 |
| 19 Dec 2023 | ₹1,255.75 | ₹1,341.65 | ₹1,195.7 | ₹1,286.05 | 13,950 | 77,850 |
| 20 Dec 2023 | ₹1,413.75 | ₹1,418 | ₹960 | ₹960 | 5,900 | 74,400 |
| 21 Dec 2023 | ₹839.05 | ₹1,132.85 | ₹839.05 | ₹1,105 | 13,600 | 82,150 |
| 22 Dec 2023 | ₹1,084.25 | ₹1,230 | ₹1,078.6 | ₹1,136.9 | 18,150 | 78,800 |
| 26 Dec 2023 | ₹1,140 | ₹1,260 | ₹1,140 | ₹1,228.4 | 1,800 | 78,000 |
| 27 Dec 2023 | ₹1,290 | ₹1,454.1 | ₹1,285 | ₹1,441.5 | 25,150 | 57,300 |
| 28 Dec 2023 | ₹1,510 | ₹1,535.25 | ₹1,456.65 | ₹1,533 | 15,750 | 53,750 |