NIFTY 50 20,550 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹1,239.9 and a low of ₹35.25. Final close ₹1,233.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹36.75 | ₹58.15 | ₹35.25 | ₹57.9 | 97,900 | 59,150 |
| 29 Nov 2023 | ₹63.7 | ₹110.75 | ₹63.7 | ₹107.3 | 2,13,000 | 89,700 |
| 30 Nov 2023 | ₹107.75 | ₹121.55 | ₹80 | ₹114.85 | 2,23,800 | 1,14,400 |
| 1 Dec 2023 | ₹108.35 | ₹162.55 | ₹108.35 | ₹135.05 | 3,74,550 | 1,74,100 |
| 4 Dec 2023 | ₹255.65 | ₹403.15 | ₹251.55 | ₹388.05 | 6,64,350 | 1,29,350 |
| 5 Dec 2023 | ₹401.05 | ₹501.15 | ₹387.85 | ₹498.45 | 1,95,450 | 88,800 |
| 6 Dec 2023 | ₹561.65 | ₹579.7 | ₹505.6 | ₹571.65 | 20,400 | 79,800 |
| 7 Dec 2023 | ₹505.1 | ₹559.9 | ₹497.9 | ₹548.95 | 26,850 | 68,450 |
| 8 Dec 2023 | ₹550 | ₹603.05 | ₹471.85 | ₹585.65 | 1,41,500 | 1,20,650 |
| 11 Dec 2023 | ₹570.1 | ₹602 | ₹542.55 | ₹569.85 | 16,700 | 1,23,250 |
| 12 Dec 2023 | ₹613.45 | ₹614.25 | ₹506.95 | ₹524 | 8,500 | 1,22,400 |
| 13 Dec 2023 | ₹514.9 | ₹539.35 | ₹414.05 | ₹523.85 | 59,400 | 1,19,800 |
| 14 Dec 2023 | ₹668 | ₹821.75 | ₹660.6 | ₹821.75 | 58,650 | 1,24,700 |
| 15 Dec 2023 | ₹843.1 | ₹1,052.8 | ₹821.55 | ₹1,025 | 11,650 | 1,20,200 |
| 18 Dec 2023 | ₹908.8 | ₹1,007.9 | ₹908.8 | ₹926.25 | 9,100 | 1,16,550 |
| 19 Dec 2023 | ₹922.05 | ₹1,046.2 | ₹890.1 | ₹980 | 1,950 | 1,15,950 |
| 20 Dec 2023 | ₹1,130 | ₹1,130 | ₹641.7 | ₹641.7 | 22,900 | 1,01,950 |
| 21 Dec 2023 | ₹611.25 | ₹826.1 | ₹550 | ₹824.05 | 76,600 | 91,150 |
| 22 Dec 2023 | ₹784.95 | ₹930.35 | ₹750 | ₹851.4 | 66,300 | 54,300 |
| 26 Dec 2023 | ₹839.45 | ₹964.65 | ₹839.45 | ₹951.05 | 5,400 | 52,300 |
| 27 Dec 2023 | ₹987.2 | ₹1,155.9 | ₹987.2 | ₹1,143.5 | 5,150 | 50,400 |
| 28 Dec 2023 | ₹1,170.05 | ₹1,239.9 | ₹1,145 | ₹1,233.7 | 23,000 | 44,650 |