NIFTY 50 20,350 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹1,442.2 and a low of ₹71.6. Final close ₹1,434.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹78.15 | ₹113 | ₹71.6 | ₹113 | 99,150 | 60,650 |
| 29 Nov 2023 | ₹127.25 | ₹192 | ₹125.25 | ₹190.65 | 1,06,800 | 70,100 |
| 30 Nov 2023 | ₹185.15 | ₹210 | ₹146.35 | ₹199.4 | 1,22,650 | 71,900 |
| 1 Dec 2023 | ₹189.85 | ₹268.25 | ₹189.85 | ₹231 | 2,99,400 | 1,30,000 |
| 4 Dec 2023 | ₹443.8 | ₹552.75 | ₹365.65 | ₹533.3 | 2,10,200 | 70,950 |
| 5 Dec 2023 | ₹552 | ₹664.2 | ₹547.4 | ₹664.2 | 30,600 | 61,150 |
| 6 Dec 2023 | ₹680.65 | ₹750 | ₹662.4 | ₹745.25 | 12,600 | 56,500 |
| 7 Dec 2023 | ₹690 | ₹733.2 | ₹642.7 | ₹722 | 8,200 | 52,650 |
| 8 Dec 2023 | ₹725.35 | ₹779 | ₹651 | ₹765 | 8,350 | 52,850 |
| 11 Dec 2023 | ₹750.95 | ₹786.75 | ₹729 | ₹758.95 | 9,000 | 49,800 |
| 12 Dec 2023 | ₹792.25 | ₹795 | ₹678.7 | ₹690.8 | 8,100 | 49,900 |
| 13 Dec 2023 | ₹675.95 | ₹711.35 | ₹588.65 | ₹711.35 | 5,400 | 49,100 |
| 14 Dec 2023 | ₹901 | ₹1,004 | ₹882.35 | ₹1,004 | 7,300 | 46,900 |
| 15 Dec 2023 | ₹1,025.65 | ₹1,247 | ₹1,025.3 | ₹1,219.25 | 4,050 | 44,600 |
| 18 Dec 2023 | ₹1,146.2 | ₹1,189.4 | ₹1,122.65 | ₹1,126 | 7,800 | 41,300 |
| 19 Dec 2023 | ₹1,128 | ₹1,239.8 | ₹1,077.55 | ₹1,170 | 4,550 | 39,500 |
| 20 Dec 2023 | ₹1,315 | ₹1,333 | ₹841.2 | ₹841.25 | 4,500 | 38,550 |
| 21 Dec 2023 | ₹793.5 | ₹1,021.05 | ₹758.5 | ₹1,005.6 | 7,200 | 41,000 |
| 22 Dec 2023 | ₹985.15 | ₹1,105.15 | ₹947.15 | ₹1,088 | 3,950 | 40,650 |
| 26 Dec 2023 | ₹1,040 | ₹1,160 | ₹1,034.4 | ₹1,151.95 | 3,950 | 38,100 |
| 27 Dec 2023 | ₹1,249.9 | ₹1,355.4 | ₹1,195.6 | ₹1,343 | 10,500 | 29,100 |
| 28 Dec 2023 | ₹1,410 | ₹1,442.2 | ₹1,349.2 | ₹1,434.35 | 16,650 | 19,600 |