NIFTY 50 20,500 CE traded across 23 sessions from 26 Dec 2023 to 25 Jan 2024, with a life-high of ₹1,654.1 and a low of ₹648.55. Final close ₹852.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2023 | ₹1,113.6 | ₹1,239.25 | ₹1,089.35 | ₹1,215 | 1,43,100 | 3,70,350 |
| 27 Dec 2023 | ₹1,249.85 | ₹1,429.5 | ₹1,235.6 | ₹1,414 | 1,68,150 | 4,70,750 |
| 28 Dec 2023 | ₹1,445.55 | ₹1,508 | ₹1,415.75 | ₹1,460 | 2,10,900 | 5,85,700 |
| 29 Dec 2023 | ₹1,404.1 | ₹1,466 | ₹1,362.65 | ₹1,401 | 62,100 | 5,78,200 |
| 1 Jan 2024 | ₹1,361.15 | ₹1,544.8 | ₹1,344.45 | ₹1,359.25 | 52,800 | 5,74,300 |
| 2 Jan 2024 | ₹1,371.2 | ₹1,388.85 | ₹1,219.55 | ₹1,272.7 | 87,950 | 5,70,500 |
| 3 Jan 2024 | ₹1,227.6 | ₹1,247.1 | ₹1,106.5 | ₹1,122.55 | 51,600 | 5,70,150 |
| 4 Jan 2024 | ₹1,170 | ₹1,323 | ₹1,161.85 | ₹1,323 | 49,350 | 5,69,050 |
| 5 Jan 2024 | ₹1,325 | ₹1,340 | ₹1,197 | ₹1,291 | 41,300 | 5,66,800 |
| 8 Jan 2024 | ₹1,295.45 | ₹1,315 | ₹1,085 | ₹1,092.45 | 38,800 | 5,64,850 |
| 9 Jan 2024 | ₹1,205 | ₹1,310.35 | ₹1,106.3 | ₹1,137 | 21,800 | 5,61,800 |
| 10 Jan 2024 | ₹1,125 | ₹1,240 | ₹1,020.8 | ₹1,220.95 | 28,450 | 5,57,300 |
| 11 Jan 2024 | ₹1,248.65 | ₹1,269 | ₹1,138.75 | ₹1,190 | 35,850 | 5,52,850 |
| 12 Jan 2024 | ₹1,267.15 | ₹1,495 | ₹1,256.9 | ₹1,480 | 34,750 | 5,37,300 |
| 15 Jan 2024 | ₹1,560 | ₹1,654.1 | ₹1,510 | ₹1,645.6 | 39,700 | 5,19,000 |
| 16 Jan 2024 | ₹1,565.55 | ₹1,634.25 | ₹1,471 | ₹1,530.4 | 29,850 | 5,02,050 |
| 17 Jan 2024 | ₹1,305 | ₹1,360.3 | ₹1,080 | ₹1,103 | 68,400 | 4,65,250 |
| 18 Jan 2024 | ₹998.85 | ₹1,081 | ₹843.4 | ₹1,052 | 1,85,050 | 4,31,350 |
| 19 Jan 2024 | ₹1,119.95 | ₹1,207.2 | ₹1,087.25 | ₹1,185.75 | 48,550 | 4,30,700 |
| 20 Jan 2024 | ₹1,195 | ₹1,255.45 | ₹1,070.15 | ₹1,127 | 30,650 | 4,17,750 |
| 23 Jan 2024 | ₹1,250 | ₹1,282.15 | ₹657.35 | ₹706.2 | 1,54,100 | 3,81,950 |
| 24 Jan 2024 | ₹706.05 | ₹1,002 | ₹648.55 | ₹990.05 | 1,87,400 | 3,33,100 |
| 25 Jan 2024 | ₹930 | ₹951.8 | ₹748 | ₹852.85 | 1,85,300 | 3,13,300 |