NIFTY 50 21,200 CE traded across 22 sessions from 5 Dec 2023 to 4 Jan 2024, with a life-high of ₹737.05 and a low of ₹102.15. Final close ₹458.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Dec 2023 | ₹119 | ₹172.15 | ₹102.15 | ₹166 | 13,350 | 4,800 |
| 6 Dec 2023 | ₹193.7 | ₹213 | ₹175.75 | ₹205.9 | 12,650 | 7,850 |
| 7 Dec 2023 | ₹180 | ₹193 | ₹162 | ₹189.5 | 8,300 | 6,900 |
| 8 Dec 2023 | ₹194.9 | ₹217 | ₹145.75 | ₹203.45 | 30,150 | 9,200 |
| 11 Dec 2023 | ₹203.45 | ₹213 | ₹180 | ₹192.05 | 9,650 | 10,700 |
| 12 Dec 2023 | ₹209.95 | ₹214.6 | ₹156.55 | ₹162.05 | 23,800 | 20,100 |
| 13 Dec 2023 | ₹161.65 | ₹168.55 | ₹113.6 | ₹160.85 | 23,550 | 22,950 |
| 14 Dec 2023 | ₹209.45 | ₹336 | ₹209.45 | ₹336 | 1,16,000 | 33,950 |
| 15 Dec 2023 | ₹365.35 | ₹526.3 | ₹332.9 | ₹503.65 | 97,850 | 35,000 |
| 18 Dec 2023 | ₹424.95 | ₹486 | ₹420 | ₹425.45 | 28,250 | 37,100 |
| 19 Dec 2023 | ₹440 | ₹525 | ₹384.5 | ₹468.6 | 62,050 | 37,200 |
| 20 Dec 2023 | ₹537 | ₹593.5 | ₹228.3 | ₹241.05 | 3,23,900 | 1,07,050 |
| 21 Dec 2023 | ₹248 | ₹356.2 | ₹177.9 | ₹356.2 | 13,44,750 | 1,66,050 |
| 22 Dec 2023 | ₹347.25 | ₹438.5 | ₹302.45 | ₹369.95 | 10,95,600 | 1,88,200 |
| 26 Dec 2023 | ₹367.85 | ₹479.1 | ₹344.3 | ₹441 | 4,30,200 | 2,02,950 |
| 27 Dec 2023 | ₹451.95 | ₹622.6 | ₹449 | ₹603.55 | 3,15,600 | 1,69,000 |
| 28 Dec 2023 | ₹616.3 | ₹702.45 | ₹604.55 | ₹640.05 | 3,56,900 | 2,31,850 |
| 29 Dec 2023 | ₹611.8 | ₹635.95 | ₹518.05 | ₹573.95 | 2,01,950 | 2,00,450 |
| 1 Jan 2024 | ₹541.15 | ₹737.05 | ₹516.4 | ₹535 | 72,100 | 2,01,950 |
| 2 Jan 2024 | ₹535 | ₹571.85 | ₹400 | ₹459.85 | 2,31,650 | 1,77,250 |
| 3 Jan 2024 | ₹415.65 | ₹435 | ₹283 | ₹308.85 | 5,65,400 | 1,48,100 |
| 4 Jan 2024 | ₹354.95 | ₹461.4 | ₹353.75 | ₹458.4 | 8,07,600 | 63,300 |