NIFTY 50 21,000 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹791 and a low of ₹10. Final close ₹779.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹11.7 | ₹14.75 | ₹10 | ₹14.75 | 9,19,450 | 27,27,300 |
| 29 Nov 2023 | ₹20 | ₹26.4 | ₹15.25 | ₹26 | 32,20,000 | 29,31,550 |
| 30 Nov 2023 | ₹26.05 | ₹30 | ₹20 | ₹25.6 | 34,17,900 | 32,90,100 |
| 1 Dec 2023 | ₹29.1 | ₹37.9 | ₹28.2 | ₹28.8 | 39,33,100 | 35,67,200 |
| 4 Dec 2023 | ₹68.8 | ₹147.1 | ₹68.65 | ₹136.3 | 1,10,76,150 | 29,78,800 |
| 5 Dec 2023 | ₹156.35 | ₹212.65 | ₹137.1 | ₹208 | 83,66,350 | 28,34,000 |
| 6 Dec 2023 | ₹234.95 | ₹265.6 | ₹205.25 | ₹253.05 | 72,01,000 | 32,38,450 |
| 7 Dec 2023 | ₹240.7 | ₹249.85 | ₹198.75 | ₹226.75 | 78,53,650 | 36,71,450 |
| 8 Dec 2023 | ₹222 | ₹269 | ₹175.3 | ₹252 | 82,11,050 | 33,71,550 |
| 11 Dec 2023 | ₹241 | ₹266.05 | ₹217.1 | ₹234.7 | 68,06,900 | 34,82,000 |
| 12 Dec 2023 | ₹255.5 | ₹268.4 | ₹184.6 | ₹193.05 | 63,32,450 | 37,20,100 |
| 13 Dec 2023 | ₹190 | ₹219.95 | ₹130.35 | ₹188.55 | 1,19,90,050 | 41,09,850 |
| 14 Dec 2023 | ₹225 | ₹415 | ₹210 | ₹414.35 | 63,35,050 | 33,19,550 |
| 15 Dec 2023 | ₹414.95 | ₹633 | ₹408.4 | ₹603.15 | 27,66,550 | 29,06,650 |
| 18 Dec 2023 | ₹568.75 | ₹600 | ₹496.75 | ₹498.1 | 12,09,900 | 25,92,000 |
| 19 Dec 2023 | ₹520 | ₹617.2 | ₹457.95 | ₹548.05 | 9,67,300 | 23,80,150 |
| 20 Dec 2023 | ₹622.75 | ₹695.9 | ₹257 | ₹265 | 26,08,700 | 23,92,400 |
| 21 Dec 2023 | ₹260 | ₹410 | ₹183.35 | ₹409.8 | 1,65,25,850 | 30,79,450 |
| 22 Dec 2023 | ₹399.2 | ₹505.45 | ₹335.35 | ₹411.85 | 59,47,750 | 28,53,950 |
| 26 Dec 2023 | ₹411 | ₹547.65 | ₹384.05 | ₹506.25 | 18,93,900 | 25,76,700 |
| 27 Dec 2023 | ₹528.6 | ₹712.2 | ₹521.55 | ₹692 | 23,94,000 | 26,86,650 |
| 28 Dec 2023 | ₹721.3 | ₹791 | ₹690.05 | ₹779.5 | 16,06,500 | 16,43,850 |