NIFTY 50 18,000 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹1,977.35 and a low of ₹857. Final close ₹1,663.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹861.55 | ₹945 | ₹857 | ₹940 | 1,63,951 | 3,62,550 |
| 28 Jun 2023 | ₹976.25 | ₹1,116.5 | ₹971.95 | ₹1,087.65 | 3,39,901 | 5,33,550 |
| 30 Jun 2023 | ₹1,114.25 | ₹1,272.9 | ₹1,114.25 | ₹1,272.45 | 79,551 | 5,48,000 |
| 3 Jul 2023 | ₹1,305 | ₹1,420.7 | ₹1,303.15 | ₹1,412.55 | 1,19,352 | 5,11,400 |
| 4 Jul 2023 | ₹1,432.6 | ₹1,505.05 | ₹1,384.1 | ₹1,457.65 | 44,751 | 4,96,050 |
| 5 Jul 2023 | ₹1,436.8 | ₹1,484.45 | ₹1,418 | ₹1,475.05 | 63,601 | 4,78,650 |
| 6 Jul 2023 | ₹1,460 | ₹1,545 | ₹1,450 | ₹1,527.4 | 91,251 | 4,94,000 |
| 7 Jul 2023 | ₹1,470 | ₹1,560 | ₹1,375.05 | ₹1,382.55 | 37,952 | 4,93,700 |
| 10 Jul 2023 | ₹1,419.95 | ₹1,472 | ₹1,380 | ₹1,418.8 | 19,401 | 4,88,000 |
| 11 Jul 2023 | ₹1,480 | ₹1,553.5 | ₹1,480 | ₹1,508.55 | 24,301 | 4,80,250 |
| 12 Jul 2023 | ₹1,529.95 | ₹1,529.95 | ₹1,449.9 | ₹1,453 | 20,651 | 4,68,100 |
| 13 Jul 2023 | ₹1,515.1 | ₹1,607.85 | ₹1,460 | ₹1,494.9 | 27,652 | 4,67,900 |
| 14 Jul 2023 | ₹1,500 | ₹1,620 | ₹1,475 | ₹1,620 | 18,951 | 4,62,650 |
| 17 Jul 2023 | ₹1,610 | ₹1,732.7 | ₹1,595.35 | ₹1,724.85 | 59,001 | 4,42,850 |
| 18 Jul 2023 | ₹1,760.3 | ₹1,826.5 | ₹1,710 | ₹1,767 | 38,951 | 4,33,150 |
| 19 Jul 2023 | ₹1,790.45 | ₹1,859.95 | ₹1,745.05 | ₹1,859.95 | 97,802 | 4,42,300 |
| 20 Jul 2023 | ₹1,846.45 | ₹1,977.35 | ₹1,798.85 | ₹1,963.15 | 95,901 | 4,59,200 |
| 21 Jul 2023 | ₹1,880.8 | ₹1,890.9 | ₹1,731.5 | ₹1,803.1 | 56,102 | 4,23,150 |
| 24 Jul 2023 | ₹1,750 | ₹1,801.75 | ₹1,681 | ₹1,682 | 67,301 | 3,75,000 |
| 25 Jul 2023 | ₹1,708 | ₹1,720.05 | ₹1,635 | ₹1,695 | 85,751 | 3,23,350 |
| 26 Jul 2023 | ₹1,718 | ₹1,825 | ₹1,717.6 | ₹1,775.8 | 95,851 | 2,47,050 |
| 27 Jul 2023 | ₹1,841.05 | ₹1,869.3 | ₹1,610.55 | ₹1,663 | 2,12,951 | 1,97,100 |