NIFTY 50 20,900 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹892.35 and a low of ₹10.5. Final close ₹880.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹11.55 | ₹17.3 | ₹10.5 | ₹16.95 | 2,22,850 | 2,21,650 |
| 29 Nov 2023 | ₹20 | ₹34.35 | ₹18.75 | ₹33.1 | 5,25,400 | 2,44,300 |
| 30 Nov 2023 | ₹33.1 | ₹37.2 | ₹25.5 | ₹35.25 | 7,17,250 | 2,95,850 |
| 1 Dec 2023 | ₹39.75 | ₹52.95 | ₹39.05 | ₹40.05 | 10,05,750 | 4,82,750 |
| 4 Dec 2023 | ₹90.65 | ₹191.6 | ₹90.05 | ₹179 | 29,09,900 | 5,82,650 |
| 5 Dec 2023 | ₹199.35 | ₹264.15 | ₹180.1 | ₹260 | 26,99,400 | 7,87,200 |
| 6 Dec 2023 | ₹290 | ₹325.5 | ₹257.65 | ₹315 | 31,50,350 | 8,77,650 |
| 7 Dec 2023 | ₹315 | ₹315 | ₹253.25 | ₹287.6 | 32,59,900 | 11,86,050 |
| 8 Dec 2023 | ₹287.6 | ₹333 | ₹227.95 | ₹316 | 33,70,650 | 11,83,550 |
| 11 Dec 2023 | ₹315.85 | ₹332.75 | ₹277 | ₹298 | 18,60,350 | 11,54,200 |
| 12 Dec 2023 | ₹319.4 | ₹335.5 | ₹241.6 | ₹249 | 16,58,150 | 11,53,500 |
| 13 Dec 2023 | ₹266.1 | ₹274.4 | ₹177.3 | ₹246.65 | 48,88,400 | 12,62,200 |
| 14 Dec 2023 | ₹345.1 | ₹498.75 | ₹336.05 | ₹498.5 | 14,71,050 | 9,41,500 |
| 15 Dec 2023 | ₹537.9 | ₹724.85 | ₹497.5 | ₹701.25 | 6,42,650 | 8,31,700 |
| 18 Dec 2023 | ₹618.7 | ₹675.05 | ₹587.45 | ₹591.05 | 2,00,800 | 8,04,450 |
| 19 Dec 2023 | ₹607.75 | ₹710 | ₹549.55 | ₹649.6 | 2,66,550 | 7,21,000 |
| 20 Dec 2023 | ₹708.4 | ₹792.15 | ₹330.5 | ₹337.5 | 15,80,850 | 14,35,500 |
| 21 Dec 2023 | ₹300 | ₹500 | ₹254.65 | ₹499.75 | 25,72,450 | 19,00,300 |
| 22 Dec 2023 | ₹481.9 | ₹597.9 | ₹420 | ₹509.05 | 8,11,900 | 19,16,550 |
| 26 Dec 2023 | ₹498.05 | ₹640.65 | ₹478.2 | ₹601.9 | 2,72,250 | 18,20,000 |
| 27 Dec 2023 | ₹621.25 | ₹810.75 | ₹621.25 | ₹795.35 | 2,64,350 | 17,19,500 |
| 28 Dec 2023 | ₹836.65 | ₹892.35 | ₹793.3 | ₹880.9 | 18,19,200 | 7,48,350 |