NIFTY 50 18,000 CE traded across 22 sessions from 1 Aug 2023 to 31 Aug 2023, with a life-high of ₹1,848.1 and a low of ₹1,222.7. Final close ₹1,249.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Aug 2023 | ₹1,828.15 | ₹1,848.1 | ₹1,778 | ₹1,799.7 | 11,601 | 6,14,350 |
| 2 Aug 2023 | ₹1,715 | ₹1,718.7 | ₹1,511 | ₹1,580 | 44,601 | 5,97,900 |
| 3 Aug 2023 | ₹1,510 | ₹1,581.65 | ₹1,384.05 | ₹1,460.1 | 80,002 | 5,64,250 |
| 4 Aug 2023 | ₹1,500 | ₹1,580 | ₹1,484.1 | ₹1,567.7 | 46,252 | 5,80,900 |
| 7 Aug 2023 | ₹1,612.35 | ₹1,672.15 | ₹1,580 | ₹1,649.9 | 9,201 | 5,78,400 |
| 8 Aug 2023 | ₹1,649.75 | ₹1,650.2 | ₹1,579.5 | ₹1,601 | 8,451 | 5,75,550 |
| 9 Aug 2023 | ₹1,559 | ₹1,685.75 | ₹1,504.35 | ₹1,679.15 | 24,001 | 5,75,200 |
| 10 Aug 2023 | ₹1,632.95 | ₹1,656 | ₹1,534.35 | ₹1,590.15 | 32,751 | 5,73,100 |
| 11 Aug 2023 | ₹1,560.05 | ₹1,560.05 | ₹1,488.9 | ₹1,500.7 | 55,451 | 5,71,100 |
| 14 Aug 2023 | ₹1,400 | ₹1,495.2 | ₹1,320 | ₹1,475.25 | 40,701 | 5,61,350 |
| 16 Aug 2023 | ₹1,375.05 | ₹1,498 | ₹1,370 | ₹1,462.35 | 29,952 | 5,62,450 |
| 17 Aug 2023 | ₹1,447.3 | ₹1,461 | ₹1,366 | ₹1,382.75 | 54,952 | 5,66,100 |
| 18 Aug 2023 | ₹1,307.2 | ₹1,374.45 | ₹1,274.4 | ₹1,311.2 | 55,301 | 5,55,850 |
| 21 Aug 2023 | ₹1,352.5 | ₹1,425.6 | ₹1,320 | ₹1,393.75 | 68,101 | 5,26,050 |
| 22 Aug 2023 | ₹1,407.7 | ₹1,423.1 | ₹1,362.4 | ₹1,383.65 | 27,001 | 5,18,850 |
| 23 Aug 2023 | ₹1,387.85 | ₹1,448.95 | ₹1,355.15 | ₹1,432.3 | 28,851 | 5,20,500 |
| 24 Aug 2023 | ₹1,500 | ₹1,570.6 | ₹1,376.5 | ₹1,391.55 | 63,201 | 4,96,900 |
| 25 Aug 2023 | ₹1,300.05 | ₹1,328.3 | ₹1,222.7 | ₹1,222.7 | 1,74,252 | 4,49,900 |
| 28 Aug 2023 | ₹1,301.8 | ₹1,356.35 | ₹1,256.65 | ₹1,313.5 | 2,25,451 | 4,32,550 |
| 29 Aug 2023 | ₹1,354.05 | ₹1,366.5 | ₹1,309.55 | ₹1,347.85 | 98,202 | 4,39,750 |
| 30 Aug 2023 | ₹1,406 | ₹1,442 | ₹1,335 | ₹1,341.35 | 1,40,701 | 3,54,700 |
| 31 Aug 2023 | ₹1,355 | ₹1,380.9 | ₹1,240.2 | ₹1,249.85 | 2,93,751 | 2,27,900 |