NIFTY 50 21,050 CE traded across 22 sessions from 5 Dec 2023 to 4 Jan 2024, with a life-high of ₹850.5 and a low of ₹159.75. Final close ₹608.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Dec 2023 | ₹175.65 | ₹230.9 | ₹159.75 | ₹230.9 | 9,300 | 2,550 |
| 6 Dec 2023 | ₹265 | ₹286.4 | ₹256.55 | ₹280 | 3,400 | 4,200 |
| 7 Dec 2023 | ₹250.9 | ₹263.2 | ₹239.15 | ₹260.95 | 4,500 | 3,950 |
| 8 Dec 2023 | ₹273.1 | ₹296.55 | ₹235.25 | ₹280.25 | 3,850 | 5,050 |
| 11 Dec 2023 | ₹266.05 | ₹291.8 | ₹259.25 | ₹268 | 3,350 | 6,050 |
| 12 Dec 2023 | ₹292.5 | ₹294 | ₹226 | ₹231.6 | 3,000 | 6,650 |
| 13 Dec 2023 | ₹230.1 | ₹233 | ₹172.95 | ₹230.4 | 4,950 | 7,300 |
| 14 Dec 2023 | ₹325.15 | ₹445.05 | ₹317.05 | ₹437.6 | 11,000 | 8,150 |
| 15 Dec 2023 | ₹458.55 | ₹641.65 | ₹440 | ₹624.7 | 14,900 | 6,300 |
| 18 Dec 2023 | ₹586.9 | ₹598 | ₹556 | ₹556 | 2,450 | 4,900 |
| 19 Dec 2023 | ₹535.95 | ₹656.6 | ₹500 | ₹603.7 | 1,250 | 4,850 |
| 20 Dec 2023 | ₹652.65 | ₹708.55 | ₹330.25 | ₹330.25 | 11,550 | 10,500 |
| 21 Dec 2023 | ₹292.3 | ₹464.85 | ₹277.05 | ₹459.65 | 1,12,550 | 9,250 |
| 22 Dec 2023 | ₹431.9 | ₹556.5 | ₹410.65 | ₹475.9 | 14,550 | 7,900 |
| 26 Dec 2023 | ₹484.5 | ₹592 | ₹480.3 | ₹565.1 | 6,550 | 7,800 |
| 27 Dec 2023 | ₹591 | ₹752 | ₹591 | ₹743.6 | 5,150 | 7,800 |
| 28 Dec 2023 | ₹807.65 | ₹850.5 | ₹748.9 | ₹785.2 | 5,850 | 9,250 |
| 29 Dec 2023 | ₹716.15 | ₹774.4 | ₹676.3 | ₹738.55 | 3,700 | 9,250 |
| 1 Jan 2024 | ₹720.7 | ₹850 | ₹699.8 | ₹733.65 | 3,200 | 8,850 |
| 2 Jan 2024 | ₹620 | ₹679 | ₹574.7 | ₹601.85 | 3,150 | 8,750 |
| 3 Jan 2024 | ₹580 | ₹580 | ₹437 | ₹460.1 | 13,650 | 9,100 |
| 4 Jan 2024 | ₹516.65 | ₹610.35 | ₹516.6 | ₹608.3 | 18,500 | 5,250 |