NIFTY 50 20,800 CE traded across 22 sessions from 5 Dec 2023 to 4 Jan 2024, with a life-high of ₹1,131 and a low of ₹286.55. Final close ₹861.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Dec 2023 | ₹299.05 | ₹373.75 | ₹286.55 | ₹373.75 | 12,500 | 2,700 |
| 6 Dec 2023 | ₹414.35 | ₹435.65 | ₹377.35 | ₹435.6 | 8,750 | 3,300 |
| 7 Dec 2023 | ₹382.1 | ₹417.65 | ₹375.05 | ₹415 | 2,300 | 4,900 |
| 8 Dec 2023 | ₹419.1 | ₹450.9 | ₹360.55 | ₹446 | 9,300 | 6,950 |
| 11 Dec 2023 | ₹430.1 | ₹440.3 | ₹421.85 | ₹428.7 | 1,600 | 6,900 |
| 12 Dec 2023 | ₹448.2 | ₹471.2 | ₹374.95 | ₹380.65 | 11,450 | 11,750 |
| 13 Dec 2023 | ₹388.65 | ₹397.65 | ₹306 | ₹391.05 | 26,850 | 21,150 |
| 14 Dec 2023 | ₹409.9 | ₹637.3 | ₹409.9 | ₹637.3 | 10,300 | 18,500 |
| 15 Dec 2023 | ₹690.7 | ₹847.55 | ₹649.8 | ₹847.55 | 5,900 | 18,100 |
| 18 Dec 2023 | ₹754 | ₹809.5 | ₹737.45 | ₹756.2 | 4,850 | 18,400 |
| 19 Dec 2023 | ₹710 | ₹848 | ₹710 | ₹831.2 | 800 | 17,850 |
| 20 Dec 2023 | ₹731.8 | ₹731.8 | ₹521.15 | ₹521.15 | 500 | 18,100 |
| 21 Dec 2023 | ₹473.15 | ₹670.75 | ₹445.15 | ₹669.4 | 43,600 | 20,600 |
| 22 Dec 2023 | ₹641.45 | ₹773.05 | ₹614.65 | ₹709.7 | 12,850 | 20,750 |
| 26 Dec 2023 | ₹722.2 | ₹820.5 | ₹696.95 | ₹793.85 | 15,650 | 20,050 |
| 27 Dec 2023 | ₹825.95 | ₹996.3 | ₹823.55 | ₹973.7 | 11,700 | 24,750 |
| 28 Dec 2023 | ₹1,005.6 | ₹1,095.15 | ₹995 | ₹1,030.1 | 53,950 | 53,500 |
| 29 Dec 2023 | ₹965.45 | ₹1,022.5 | ₹901 | ₹969.2 | 8,900 | 50,250 |
| 1 Jan 2024 | ₹930.05 | ₹1,131 | ₹920 | ₹935.65 | 9,550 | 48,850 |
| 2 Jan 2024 | ₹937 | ₹965.75 | ₹801 | ₹852.1 | 31,550 | 41,650 |
| 3 Jan 2024 | ₹809 | ₹815.65 | ₹686 | ₹708.75 | 16,750 | 35,800 |
| 4 Jan 2024 | ₹769.95 | ₹861.4 | ₹769.95 | ₹861.4 | 39,600 | 27,850 |