NIFTY 50 20,500 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹1,292.25 and a low of ₹43.25. Final close ₹1,281.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹44.4 | ₹71.45 | ₹43.25 | ₹70.75 | 14,32,700 | 17,89,300 |
| 29 Nov 2023 | ₹70.75 | ₹129.6 | ₹70 | ₹128 | 35,24,900 | 20,30,500 |
| 30 Nov 2023 | ₹128.05 | ₹143 | ₹94.25 | ₹135 | 37,45,050 | 23,51,750 |
| 1 Dec 2023 | ₹126.9 | ₹186.55 | ₹120.95 | ₹152.15 | 39,40,900 | 20,66,800 |
| 4 Dec 2023 | ₹250 | ₹438 | ₹250 | ₹419.85 | 54,00,550 | 17,95,350 |
| 5 Dec 2023 | ₹451 | ₹542.55 | ₹421.05 | ₹542.55 | 18,69,350 | 15,18,250 |
| 6 Dec 2023 | ₹555 | ₹619.15 | ₹528.65 | ₹611 | 8,04,050 | 15,33,000 |
| 7 Dec 2023 | ₹611 | ₹611 | ₹531.9 | ₹590.55 | 10,51,550 | 14,40,950 |
| 8 Dec 2023 | ₹541 | ₹650 | ₹511 | ₹631 | 5,95,300 | 13,26,500 |
| 11 Dec 2023 | ₹611.1 | ₹658 | ₹584.2 | ₹617 | 10,02,050 | 13,23,600 |
| 12 Dec 2023 | ₹649.05 | ₹663 | ₹541.8 | ₹550.1 | 3,55,000 | 12,85,750 |
| 13 Dec 2023 | ₹586.1 | ₹586.1 | ₹454.95 | ₹566.05 | 7,92,750 | 12,38,300 |
| 14 Dec 2023 | ₹580 | ₹872.9 | ₹580 | ₹867.1 | 9,53,200 | 12,16,300 |
| 15 Dec 2023 | ₹900 | ₹1,104.1 | ₹871.45 | ₹1,075.05 | 3,01,450 | 11,27,000 |
| 18 Dec 2023 | ₹1,005.1 | ₹1,058.7 | ₹966.85 | ₹975.65 | 1,71,550 | 10,39,950 |
| 19 Dec 2023 | ₹1,000 | ₹1,100 | ₹929.05 | ₹1,033.15 | 2,12,850 | 10,66,400 |
| 20 Dec 2023 | ₹1,105.1 | ₹1,185.7 | ₹689.95 | ₹695.95 | 3,16,900 | 10,46,500 |
| 21 Dec 2023 | ₹750 | ₹883.3 | ₹591.8 | ₹883.3 | 3,33,750 | 10,36,600 |
| 22 Dec 2023 | ₹860.05 | ₹984.2 | ₹796.35 | ₹896.35 | 1,86,800 | 9,78,950 |
| 26 Dec 2023 | ₹892.85 | ₹1,036.35 | ₹866.05 | ₹1,001 | 1,83,500 | 8,80,300 |
| 27 Dec 2023 | ₹1,028 | ₹1,208.5 | ₹1,028 | ₹1,188.3 | 1,87,050 | 7,58,200 |
| 28 Dec 2023 | ₹1,219.95 | ₹1,292.25 | ₹1,193.9 | ₹1,281.95 | 3,04,750 | 6,82,700 |