NIFTY 50 21,200 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹590.9 and a low of ₹6.25. Final close ₹580.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹6.6 | ₹8.3 | ₹6.25 | ₹8.2 | 1,16,200 | 1,24,500 |
| 29 Nov 2023 | ₹9.35 | ₹13.6 | ₹9.1 | ₹13.55 | 3,01,300 | 2,01,400 |
| 30 Nov 2023 | ₹13.4 | ₹14.75 | ₹11.45 | ₹12.7 | 5,63,750 | 3,07,750 |
| 1 Dec 2023 | ₹13.75 | ₹18.65 | ₹13.25 | ₹13.25 | 11,23,850 | 5,30,050 |
| 4 Dec 2023 | ₹35 | ₹81.75 | ₹31.85 | ₹76 | 27,90,450 | 7,30,050 |
| 5 Dec 2023 | ₹80 | ₹131 | ₹77.4 | ₹124.45 | 22,94,700 | 8,33,100 |
| 6 Dec 2023 | ₹149.95 | ₹168 | ₹125.95 | ₹159 | 16,84,700 | 9,86,850 |
| 7 Dec 2023 | ₹160 | ₹160 | ₹116.5 | ₹138 | 16,79,800 | 11,04,650 |
| 8 Dec 2023 | ₹144.85 | ₹166.6 | ₹98.4 | ₹153.7 | 26,68,700 | 11,40,450 |
| 11 Dec 2023 | ₹151 | ₹160.5 | ₹126 | ₹135.1 | 17,56,950 | 12,31,100 |
| 12 Dec 2023 | ₹148.95 | ₹159.4 | ₹99.95 | ₹105.4 | 18,18,950 | 13,19,050 |
| 13 Dec 2023 | ₹115.15 | ₹117.6 | ₹63.65 | ₹98.75 | 43,77,250 | 13,75,650 |
| 14 Dec 2023 | ₹170.8 | ₹269.9 | ₹143.75 | ₹262 | 96,43,000 | 22,65,800 |
| 15 Dec 2023 | ₹265 | ₹463.55 | ₹257.4 | ₹431.95 | 62,40,500 | 16,30,400 |
| 18 Dec 2023 | ₹361 | ₹413.25 | ₹332.65 | ₹336.6 | 12,12,250 | 12,73,750 |
| 19 Dec 2023 | ₹346.25 | ₹438.25 | ₹295.5 | ₹377 | 11,80,300 | 11,25,550 |
| 20 Dec 2023 | ₹428.6 | ₹508 | ₹135.75 | ₹148 | 61,35,850 | 15,71,350 |
| 21 Dec 2023 | ₹100 | ₹252.6 | ₹82.45 | ₹250.75 | 3,95,69,750 | 21,18,850 |
| 22 Dec 2023 | ₹250 | ₹331.4 | ₹186.1 | ₹242 | 3,33,95,850 | 18,19,800 |
| 26 Dec 2023 | ₹243 | ₹361.25 | ₹214 | ₹315.55 | 95,06,800 | 13,70,400 |
| 27 Dec 2023 | ₹315.55 | ₹513.15 | ₹315.55 | ₹495.55 | 26,92,700 | 9,04,350 |
| 28 Dec 2023 | ₹520 | ₹590.9 | ₹491.3 | ₹580.1 | 7,84,350 | 6,03,800 |