NIFTY 50 21,000 CE traded across 22 sessions from 5 Dec 2023 to 4 Jan 2024, with a life-high of ₹935.25 and a low of ₹184.4. Final close ₹657.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Dec 2023 | ₹199 | ₹261.9 | ₹184.4 | ₹255.9 | 1,45,900 | 27,250 |
| 6 Dec 2023 | ₹294.15 | ₹321.3 | ₹254.7 | ₹310.45 | 36,850 | 27,650 |
| 7 Dec 2023 | ₹280.45 | ₹299.45 | ₹252.1 | ₹291.85 | 35,100 | 32,300 |
| 8 Dec 2023 | ₹289.1 | ₹326.8 | ₹233.05 | ₹311.5 | 45,800 | 34,050 |
| 11 Dec 2023 | ₹311.5 | ₹326.95 | ₹280 | ₹298.65 | 93,300 | 49,400 |
| 12 Dec 2023 | ₹321.65 | ₹331.05 | ₹250 | ₹258 | 92,450 | 94,350 |
| 13 Dec 2023 | ₹261.6 | ₹271.35 | ₹194 | ₹260.05 | 91,600 | 90,500 |
| 14 Dec 2023 | ₹350 | ₹478.8 | ₹328.2 | ₹478.8 | 1,04,800 | 70,250 |
| 15 Dec 2023 | ₹515.05 | ₹688.45 | ₹480 | ₹661.8 | 67,850 | 74,850 |
| 18 Dec 2023 | ₹577.05 | ₹646.4 | ₹573.8 | ₹580.85 | 25,950 | 73,500 |
| 19 Dec 2023 | ₹600 | ₹693 | ₹539 | ₹631.55 | 45,500 | 73,300 |
| 20 Dec 2023 | ₹711.1 | ₹771.9 | ₹347.1 | ₹371.9 | 1,97,050 | 1,27,400 |
| 21 Dec 2023 | ₹394.5 | ₹509.4 | ₹291.05 | ₹505.95 | 10,17,450 | 1,81,750 |
| 22 Dec 2023 | ₹472.55 | ₹597.75 | ₹443.9 | ₹522.25 | 5,80,700 | 2,30,350 |
| 26 Dec 2023 | ₹517.05 | ₹648.45 | ₹501.15 | ₹608.7 | 5,14,000 | 4,46,650 |
| 27 Dec 2023 | ₹618.95 | ₹808.2 | ₹618.95 | ₹787.1 | 7,12,300 | 3,94,850 |
| 28 Dec 2023 | ₹815 | ₹893.5 | ₹790.55 | ₹828.85 | 6,40,550 | 6,25,400 |
| 29 Dec 2023 | ₹830 | ₹832.9 | ₹704 | ₹766.8 | 3,15,050 | 5,63,550 |
| 1 Jan 2024 | ₹737.95 | ₹935.25 | ₹713.4 | ₹732.05 | 2,09,600 | 5,42,500 |
| 2 Jan 2024 | ₹750 | ₹775 | ₹591 | ₹654.65 | 3,66,900 | 4,99,750 |
| 3 Jan 2024 | ₹617.35 | ₹626 | ₹482.25 | ₹507.85 | 5,19,950 | 4,16,750 |
| 4 Jan 2024 | ₹530 | ₹661.1 | ₹530 | ₹657.5 | 4,65,400 | 1,91,600 |