NIFTY 50 20,500 CE traded across 22 sessions from 5 Dec 2023 to 4 Jan 2024, with a life-high of ₹1,428.45 and a low of ₹478. Final close ₹1,160.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Dec 2023 | ₹490.45 | ₹588.75 | ₹478 | ₹588.75 | 7,750 | 4,350 |
| 6 Dec 2023 | ₹663.05 | ₹672.35 | ₹595 | ₹660 | 4,000 | 3,400 |
| 7 Dec 2023 | ₹604 | ₹644 | ₹604 | ₹641.5 | 9,750 | 9,650 |
| 8 Dec 2023 | ₹691 | ₹693 | ₹590.7 | ₹674.3 | 6,200 | 10,150 |
| 11 Dec 2023 | ₹660 | ₹678.8 | ₹660 | ₹670 | 250 | 10,300 |
| 12 Dec 2023 | ₹672 | ₹680 | ₹602 | ₹613.75 | 3,150 | 11,650 |
| 13 Dec 2023 | ₹621.2 | ₹643.15 | ₹520.45 | ₹643.15 | 8,550 | 13,100 |
| 14 Dec 2023 | ₹774 | ₹896.45 | ₹774 | ₹896.45 | 1,700 | 12,950 |
| 15 Dec 2023 | ₹971.05 | ₹1,134.05 | ₹931.05 | ₹1,133.95 | 850 | 12,900 |
| 18 Dec 2023 | ₹1,090 | ₹1,090 | ₹1,050 | ₹1,050.95 | 700 | 13,000 |
| 19 Dec 2023 | ₹1,040 | ₹1,098 | ₹1,040 | ₹1,098 | 250 | 13,000 |
| 20 Dec 2023 | ₹1,208 | ₹1,216.05 | ₹755.35 | ₹755.35 | 2,050 | 13,050 |
| 21 Dec 2023 | ₹700 | ₹958.9 | ₹700 | ₹958.9 | 26,550 | 31,050 |
| 22 Dec 2023 | ₹929.95 | ₹1,035 | ₹896 | ₹960.9 | 18,950 | 44,750 |
| 26 Dec 2023 | ₹960.9 | ₹1,100 | ₹960.9 | ₹1,079.95 | 8,000 | 49,700 |
| 27 Dec 2023 | ₹1,080 | ₹1,291 | ₹1,080 | ₹1,273 | 29,050 | 56,500 |
| 28 Dec 2023 | ₹1,299.95 | ₹1,384.5 | ₹1,280 | ₹1,325 | 95,400 | 1,36,950 |
| 29 Dec 2023 | ₹1,265.05 | ₹1,326.25 | ₹1,204 | ₹1,266.9 | 59,000 | 1,38,350 |
| 1 Jan 2024 | ₹1,229.05 | ₹1,428.45 | ₹1,210 | ₹1,230.05 | 57,150 | 1,21,550 |
| 2 Jan 2024 | ₹1,248.6 | ₹1,269.85 | ₹1,083.95 | ₹1,156 | 59,450 | 1,07,900 |
| 3 Jan 2024 | ₹1,114.05 | ₹1,124.85 | ₹985.05 | ₹1,008 | 21,250 | 98,500 |
| 4 Jan 2024 | ₹1,055.05 | ₹1,160.5 | ₹1,055 | ₹1,160.3 | 87,650 | 67,100 |