NIFTY 50 17,500 CE traded across 23 sessions from 26 Dec 2023 to 25 Jan 2024, with a life-high of ₹4,616 and a low of ₹3,689.95. Final close ₹3,861.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2023 | ₹4,025 | ₹4,121 | ₹4,002.9 | ₹4,108 | 6,950 | 18,350 |
| 27 Dec 2023 | ₹4,152.9 | ₹4,325 | ₹4,152.9 | ₹4,315.9 | 41,650 | 57,850 |
| 28 Dec 2023 | ₹4,335.6 | ₹4,421 | ₹4,313.1 | ₹4,384.95 | 60,400 | 1,04,400 |
| 29 Dec 2023 | ₹4,200 | ₹4,380 | ₹4,200 | ₹4,333.95 | 6,250 | 1,06,050 |
| 1 Jan 2024 | ₹4,250 | ₹4,338.85 | ₹4,250 | ₹4,338.85 | 900 | 1,06,800 |
| 2 Jan 2024 | ₹4,300 | ₹4,300 | ₹4,156.7 | ₹4,243.75 | 4,500 | 1,06,600 |
| 3 Jan 2024 | ₹4,160.9 | ₹4,160.9 | ₹4,130 | ₹4,140 | 1,600 | 1,06,700 |
| 4 Jan 2024 | ₹4,135 | ₹4,285 | ₹4,135 | ₹4,285 | 4,950 | 1,03,100 |
| 5 Jan 2024 | ₹4,285 | ₹4,285 | ₹4,165.35 | ₹4,255.05 | 1,950 | 1,01,250 |
| 8 Jan 2024 | ₹4,206.35 | ₹4,264 | ₹4,040.3 | ₹4,040.3 | 7,500 | 95,600 |
| 9 Jan 2024 | ₹4,197.55 | ₹4,281.65 | ₹4,071.55 | ₹4,087.95 | 7,000 | 95,100 |
| 10 Jan 2024 | ₹4,085.25 | ₹4,194.75 | ₹3,986.7 | ₹4,192.4 | 3,150 | 95,450 |
| 11 Jan 2024 | ₹4,227.3 | ₹4,227.3 | ₹4,164.7 | ₹4,164.7 | 250 | 95,450 |
| 12 Jan 2024 | ₹4,405.15 | ₹4,455 | ₹4,395.15 | ₹4,426.2 | 700 | 94,950 |
| 15 Jan 2024 | ₹4,586.8 | ₹4,616 | ₹4,527.7 | ₹4,611 | 4,750 | 92,600 |
| 16 Jan 2024 | ₹4,575 | ₹4,610 | ₹4,463.5 | ₹4,515 | 550 | 92,300 |
| 17 Jan 2024 | ₹4,335.5 | ₹4,335.5 | ₹4,060.2 | ₹4,070.2 | 1,550 | 91,350 |
| 18 Jan 2024 | ₹3,964.4 | ₹4,032.25 | ₹3,829.2 | ₹4,032.25 | 4,450 | 90,150 |
| 19 Jan 2024 | ₹4,140 | ₹4,160.3 | ₹4,110 | ₹4,160.1 | 1,300 | 89,900 |
| 20 Jan 2024 | ₹4,220 | ₹4,220 | ₹4,188 | ₹4,188 | 200 | 89,300 |
| 23 Jan 2024 | ₹4,200 | ₹4,215 | ₹3,689.95 | ₹3,689.95 | 16,650 | 79,200 |
| 24 Jan 2024 | ₹3,900 | ₹4,003 | ₹3,725.6 | ₹3,990.5 | 24,900 | 59,500 |
| 25 Jan 2024 | ₹3,927.2 | ₹3,949.7 | ₹3,750 | ₹3,861.7 | 59,050 | 36,800 |