NIFTY 50 20,300 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹1,491.65 and a low of ₹84.7. Final close ₹1,482.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹91.75 | ₹132.25 | ₹84.7 | ₹131.2 | 7,32,400 | 7,27,800 |
| 29 Nov 2023 | ₹146.65 | ₹217.5 | ₹127.7 | ₹217.35 | 14,18,100 | 7,18,100 |
| 30 Nov 2023 | ₹210.3 | ₹237 | ₹166.3 | ₹221.35 | 15,42,300 | 8,30,450 |
| 1 Dec 2023 | ₹221.45 | ₹299.7 | ₹215.15 | ₹268 | 23,34,700 | 10,15,600 |
| 4 Dec 2023 | ₹425 | ₹600 | ₹410.95 | ₹584.1 | 11,55,300 | 6,95,450 |
| 5 Dec 2023 | ₹620 | ₹712.8 | ₹581.5 | ₹707.7 | 3,82,700 | 5,20,500 |
| 6 Dec 2023 | ₹791.25 | ₹794.95 | ₹696.95 | ₹785.5 | 1,00,050 | 4,81,050 |
| 7 Dec 2023 | ₹723.1 | ₹780.25 | ₹707.55 | ₹771.4 | 83,100 | 4,67,100 |
| 8 Dec 2023 | ₹785.5 | ₹831.2 | ₹690 | ₹818.95 | 66,650 | 4,52,550 |
| 11 Dec 2023 | ₹781.1 | ₹839.3 | ₹765 | ₹802.15 | 82,250 | 4,21,450 |
| 12 Dec 2023 | ₹833 | ₹847.6 | ₹725 | ₹734.95 | 34,450 | 4,06,850 |
| 13 Dec 2023 | ₹741 | ₹769.2 | ₹630.85 | ₹758 | 64,650 | 3,94,650 |
| 14 Dec 2023 | ₹899.95 | ₹1,065 | ₹895.4 | ₹1,065 | 1,13,450 | 3,58,250 |
| 15 Dec 2023 | ₹1,096.7 | ₹1,297.35 | ₹1,070 | ₹1,269 | 82,250 | 3,33,700 |
| 18 Dec 2023 | ₹1,201.25 | ₹1,243.75 | ₹1,165.65 | ₹1,170.4 | 34,350 | 3,09,050 |
| 19 Dec 2023 | ₹1,198.7 | ₹1,297 | ₹1,125 | ₹1,226 | 15,050 | 2,99,150 |
| 20 Dec 2023 | ₹1,330.05 | ₹1,383.4 | ₹881.75 | ₹885.3 | 52,000 | 2,81,450 |
| 21 Dec 2023 | ₹819.6 | ₹1,077.85 | ₹794.4 | ₹1,077.7 | 73,350 | 2,59,150 |
| 22 Dec 2023 | ₹1,043.65 | ₹1,179.9 | ₹995 | ₹1,098.85 | 30,400 | 2,49,150 |
| 26 Dec 2023 | ₹1,080.15 | ₹1,235 | ₹1,076.8 | ₹1,200 | 26,150 | 2,39,000 |
| 27 Dec 2023 | ₹1,229.95 | ₹1,407.1 | ₹1,229.9 | ₹1,392 | 1,60,550 | 1,81,900 |
| 28 Dec 2023 | ₹1,446.95 | ₹1,491.65 | ₹1,395 | ₹1,482.25 | 99,650 | 1,38,500 |