NIFTY 50 21,050 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹739.65 and a low of ₹8.15. Final close ₹731.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹9.85 | ₹11.95 | ₹8.15 | ₹11.8 | 65,100 | 33,650 |
| 29 Nov 2023 | ₹13.2 | ₹21.4 | ₹12.8 | ₹20.75 | 95,250 | 37,150 |
| 30 Nov 2023 | ₹20.75 | ₹22.65 | ₹16.75 | ₹20.75 | 1,17,400 | 40,900 |
| 1 Dec 2023 | ₹25.45 | ₹30.6 | ₹22.6 | ₹22.6 | 1,72,800 | 43,150 |
| 4 Dec 2023 | ₹52.55 | ₹127.8 | ₹52.55 | ₹119.9 | 5,38,150 | 73,350 |
| 5 Dec 2023 | ₹125 | ₹188.3 | ₹120.7 | ₹183.9 | 4,54,600 | 1,20,900 |
| 6 Dec 2023 | ₹210 | ₹237.5 | ₹183 | ₹228.45 | 3,93,100 | 1,31,900 |
| 7 Dec 2023 | ₹214.9 | ₹219 | ₹175.5 | ₹204 | 6,04,900 | 1,72,200 |
| 8 Dec 2023 | ₹209.35 | ₹240 | ₹153.45 | ₹222 | 6,18,900 | 2,08,500 |
| 11 Dec 2023 | ₹201.15 | ₹236 | ₹191.35 | ₹207.9 | 4,72,100 | 1,64,250 |
| 12 Dec 2023 | ₹225.4 | ₹236.8 | ₹160.95 | ₹166 | 4,83,200 | 2,50,950 |
| 13 Dec 2023 | ₹172.9 | ₹180.1 | ₹110 | ₹144 | 10,53,900 | 3,12,250 |
| 14 Dec 2023 | ₹200 | ₹374.95 | ₹200 | ₹374.95 | 4,73,200 | 2,79,400 |
| 15 Dec 2023 | ₹376.65 | ₹586.5 | ₹368.5 | ₹556.75 | 3,18,650 | 1,55,350 |
| 18 Dec 2023 | ₹461.55 | ₹541.15 | ₹456.35 | ₹459.8 | 71,650 | 1,15,200 |
| 19 Dec 2023 | ₹482.95 | ₹571 | ₹417.6 | ₹499.9 | 29,750 | 1,04,100 |
| 20 Dec 2023 | ₹601.9 | ₹647 | ₹224.85 | ₹231 | 1,44,450 | 1,12,250 |
| 21 Dec 2023 | ₹176.9 | ₹368.7 | ₹159.9 | ₹364.3 | 37,72,150 | 1,87,150 |
| 22 Dec 2023 | ₹354.75 | ₹460.55 | ₹295.7 | ₹367.05 | 5,59,050 | 1,78,250 |
| 26 Dec 2023 | ₹370.95 | ₹501.05 | ₹341.2 | ₹456.35 | 1,49,500 | 1,67,350 |
| 27 Dec 2023 | ₹488.35 | ₹660.3 | ₹479.3 | ₹644.2 | 97,650 | 1,15,600 |
| 28 Dec 2023 | ₹663.2 | ₹739.65 | ₹645.7 | ₹731.95 | 1,23,600 | 1,00,450 |