NIFTY 50 20,400 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹1,389.15 and a low of ₹60.25. Final close ₹1,381.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹65.5 | ₹96.5 | ₹60.25 | ₹95.5 | 5,70,200 | 7,70,900 |
| 29 Nov 2023 | ₹103.85 | ₹168.6 | ₹100.7 | ₹168.1 | 9,87,200 | 8,50,450 |
| 30 Nov 2023 | ₹168.1 | ₹185 | ₹125.5 | ₹178.35 | 11,85,600 | 8,85,750 |
| 1 Dec 2023 | ₹162.9 | ₹238.65 | ₹162.9 | ₹203.85 | 17,86,600 | 9,56,050 |
| 4 Dec 2023 | ₹350 | ₹516.8 | ₹339.05 | ₹494.05 | 13,09,750 | 7,53,900 |
| 5 Dec 2023 | ₹492.1 | ₹624.9 | ₹492.1 | ₹624.55 | 4,61,950 | 6,93,300 |
| 6 Dec 2023 | ₹629.25 | ₹706.9 | ₹610.65 | ₹698.8 | 2,78,750 | 6,04,150 |
| 7 Dec 2023 | ₹644.7 | ₹687.2 | ₹620 | ₹674.05 | 1,21,050 | 5,72,750 |
| 8 Dec 2023 | ₹691.25 | ₹736.35 | ₹597 | ₹723.95 | 1,01,200 | 5,48,500 |
| 11 Dec 2023 | ₹700 | ₹745.45 | ₹674.9 | ₹706.3 | 63,150 | 5,36,300 |
| 12 Dec 2023 | ₹735 | ₹754.2 | ₹632.2 | ₹640.7 | 54,250 | 5,24,650 |
| 13 Dec 2023 | ₹651 | ₹675 | ₹540.2 | ₹657.15 | 1,11,400 | 5,08,700 |
| 14 Dec 2023 | ₹787.45 | ₹969 | ₹787.45 | ₹966.05 | 1,67,850 | 4,25,950 |
| 15 Dec 2023 | ₹1,004.15 | ₹1,200 | ₹968.9 | ₹1,177.3 | 81,650 | 3,99,150 |
| 18 Dec 2023 | ₹1,104.1 | ₹1,155.35 | ₹1,069.6 | ₹1,069.6 | 80,600 | 3,30,050 |
| 19 Dec 2023 | ₹1,095 | ₹1,198.45 | ₹1,028.45 | ₹1,126.4 | 49,450 | 3,05,400 |
| 20 Dec 2023 | ₹1,220 | ₹1,285.85 | ₹784 | ₹785.65 | 62,600 | 2,87,050 |
| 21 Dec 2023 | ₹705.65 | ₹978.6 | ₹691.25 | ₹976.45 | 53,600 | 2,78,800 |
| 22 Dec 2023 | ₹943.9 | ₹1,082.45 | ₹895 | ₹999 | 21,100 | 2,69,500 |
| 26 Dec 2023 | ₹957.85 | ₹1,124.65 | ₹957.85 | ₹1,099.3 | 46,050 | 2,56,100 |
| 27 Dec 2023 | ₹1,134.4 | ₹1,307.85 | ₹1,125 | ₹1,292.3 | 1,12,100 | 1,93,400 |
| 28 Dec 2023 | ₹1,325 | ₹1,389.15 | ₹1,298.75 | ₹1,381 | 1,60,750 | 1,71,750 |