NIFTY 50 21,150 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹641.2 and a low of ₹6.65. Final close ₹632.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹7.35 | ₹9.6 | ₹6.65 | ₹9.55 | 7,250 | 6,000 |
| 29 Nov 2023 | ₹10.5 | ₹15.65 | ₹10.3 | ₹15.35 | 80,550 | 29,400 |
| 30 Nov 2023 | ₹15.7 | ₹16.6 | ₹12.9 | ₹14.5 | 3,11,600 | 1,30,450 |
| 1 Dec 2023 | ₹16.75 | ₹21.4 | ₹15.25 | ₹15.25 | 1,97,000 | 1,47,700 |
| 4 Dec 2023 | ₹36.55 | ₹94.95 | ₹36.55 | ₹88.05 | 4,21,450 | 1,67,100 |
| 5 Dec 2023 | ₹96.25 | ₹155.05 | ₹89.5 | ₹142.35 | 5,45,350 | 2,04,100 |
| 6 Dec 2023 | ₹160 | ₹188.2 | ₹144.5 | ₹177.3 | 3,24,800 | 1,89,200 |
| 7 Dec 2023 | ₹168.7 | ₹169.6 | ₹134 | ₹157 | 3,70,800 | 1,92,650 |
| 8 Dec 2023 | ₹159.25 | ₹187.5 | ₹114.7 | ₹172.65 | 3,46,050 | 1,92,900 |
| 11 Dec 2023 | ₹170 | ₹183 | ₹145.25 | ₹154.35 | 3,25,400 | 2,26,900 |
| 12 Dec 2023 | ₹174.35 | ₹180.45 | ₹117.6 | ₹122 | 5,11,250 | 2,45,950 |
| 13 Dec 2023 | ₹130 | ₹131.7 | ₹77.1 | ₹114.7 | 8,05,450 | 3,05,800 |
| 14 Dec 2023 | ₹170 | ₹304.75 | ₹170 | ₹304.15 | 14,11,050 | 3,28,950 |
| 15 Dec 2023 | ₹307.2 | ₹498 | ₹294 | ₹474.85 | 2,84,400 | 2,78,650 |
| 18 Dec 2023 | ₹390 | ₹451.6 | ₹371.2 | ₹376.85 | 82,800 | 2,65,000 |
| 19 Dec 2023 | ₹403.1 | ₹480.8 | ₹333.85 | ₹413.3 | 83,450 | 2,52,600 |
| 20 Dec 2023 | ₹489.95 | ₹550 | ₹161.8 | ₹167.1 | 10,05,250 | 4,69,650 |
| 21 Dec 2023 | ₹128.6 | ₹289.9 | ₹112.15 | ₹289.9 | 1,09,96,300 | 6,20,400 |
| 22 Dec 2023 | ₹277.1 | ₹373.15 | ₹219.8 | ₹282.5 | 43,18,150 | 4,86,000 |
| 26 Dec 2023 | ₹282.5 | ₹407.1 | ₹253.85 | ₹361.05 | 6,56,600 | 3,99,550 |
| 27 Dec 2023 | ₹387.85 | ₹563.2 | ₹380.85 | ₹546.4 | 3,30,700 | 2,92,550 |
| 28 Dec 2023 | ₹581.95 | ₹641.2 | ₹548.8 | ₹632.4 | 1,80,650 | 2,68,450 |