NIFTY 50 20,950 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹838 and a low of ₹10.05. Final close ₹829.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹12.1 | ₹15.35 | ₹10.05 | ₹15.2 | 51,850 | 29,600 |
| 29 Nov 2023 | ₹17.05 | ₹29.2 | ₹16.7 | ₹28.2 | 1,00,200 | 43,150 |
| 30 Nov 2023 | ₹28.9 | ₹31.15 | ₹21.9 | ₹29.6 | 1,63,050 | 52,350 |
| 1 Dec 2023 | ₹31.4 | ₹44.2 | ₹31.4 | ₹33.4 | 3,35,200 | 1,04,650 |
| 4 Dec 2023 | ₹81.5 | ₹168.45 | ₹76.95 | ₹155 | 7,94,450 | 1,48,450 |
| 5 Dec 2023 | ₹164.95 | ₹237.2 | ₹158.75 | ₹230.45 | 6,30,650 | 1,61,550 |
| 6 Dec 2023 | ₹257.55 | ₹293 | ₹233.1 | ₹283.75 | 5,57,500 | 1,41,450 |
| 7 Dec 2023 | ₹249.9 | ₹272.9 | ₹225.9 | ₹261.05 | 3,45,000 | 1,65,100 |
| 8 Dec 2023 | ₹266.85 | ₹299.9 | ₹201.35 | ₹279.75 | 7,07,250 | 1,85,200 |
| 11 Dec 2023 | ₹265 | ₹298 | ₹246 | ₹264.8 | 4,51,050 | 2,03,600 |
| 12 Dec 2023 | ₹287.05 | ₹300 | ₹212.55 | ₹218.1 | 5,48,850 | 2,38,600 |
| 13 Dec 2023 | ₹234.45 | ₹235.95 | ₹152.3 | ₹218 | 8,37,050 | 2,90,600 |
| 14 Dec 2023 | ₹288 | ₹453.75 | ₹260.05 | ₹451.3 | 4,54,250 | 1,84,000 |
| 15 Dec 2023 | ₹451.35 | ₹673.2 | ₹451.35 | ₹644.4 | 1,84,950 | 92,750 |
| 18 Dec 2023 | ₹568.65 | ₹626.55 | ₹543.75 | ₹551.8 | 34,200 | 80,300 |
| 19 Dec 2023 | ₹570.6 | ₹659.55 | ₹503.25 | ₹591.55 | 8,400 | 77,350 |
| 20 Dec 2023 | ₹693.6 | ₹738.1 | ₹295 | ₹302.15 | 55,300 | 80,600 |
| 21 Dec 2023 | ₹360.3 | ₹454.05 | ₹222.5 | ₹453.85 | 6,62,850 | 84,650 |
| 22 Dec 2023 | ₹424.65 | ₹548.7 | ₹378.65 | ₹462 | 1,05,050 | 70,900 |
| 26 Dec 2023 | ₹459.45 | ₹581.9 | ₹434.65 | ₹556.25 | 40,600 | 67,100 |
| 27 Dec 2023 | ₹581 | ₹762.15 | ₹578 | ₹744 | 19,550 | 59,200 |
| 28 Dec 2023 | ₹785.05 | ₹838 | ₹751 | ₹829.2 | 37,950 | 53,150 |