NIFTY 50 18,000 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹2,275.8 and a low of ₹1,320.25. Final close ₹1,527.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹1,450.25 | ₹1,475 | ₹1,419 | ₹1,446.4 | 1,18,301 | 7,97,300 |
| 30 Aug 2023 | ₹1,500 | ₹1,540 | ₹1,430 | ₹1,440 | 1,17,301 | 8,25,550 |
| 31 Aug 2023 | ₹1,445 | ₹1,480 | ₹1,395.7 | ₹1,410.2 | 5,35,151 | 11,92,550 |
| 1 Sept 2023 | ₹1,396.8 | ₹1,526.9 | ₹1,387 | ₹1,524.55 | 54,557 | 11,92,050 |
| 4 Sept 2023 | ₹1,550 | ₹1,621.65 | ₹1,320.25 | ₹1,616 | 42,400 | 11,79,700 |
| 5 Sept 2023 | ₹1,610.55 | ₹1,658 | ₹1,601.15 | ₹1,651.25 | 38,450 | 11,74,850 |
| 6 Sept 2023 | ₹1,640 | ₹1,671.15 | ₹1,556 | ₹1,668 | 25,800 | 11,72,100 |
| 7 Sept 2023 | ₹1,632.25 | ₹1,778.4 | ₹1,602.7 | ₹1,764.5 | 40,800 | 11,67,450 |
| 8 Sept 2023 | ₹1,799.1 | ₹1,916 | ₹1,782.15 | ₹1,870.05 | 39,800 | 11,63,950 |
| 11 Sept 2023 | ₹1,929.8 | ₹2,050.6 | ₹1,927.85 | ₹2,050.6 | 25,500 | 11,54,850 |
| 12 Sept 2023 | ₹2,121.95 | ₹2,127.6 | ₹1,982.95 | ₹2,049.75 | 22,900 | 11,49,900 |
| 13 Sept 2023 | ₹2,018.25 | ₹2,150 | ₹2,018.25 | ₹2,130.85 | 19,900 | 11,43,250 |
| 14 Sept 2023 | ₹2,184.1 | ₹2,201 | ₹2,106 | ₹2,190.3 | 43,450 | 11,29,350 |
| 15 Sept 2023 | ₹2,211.7 | ₹2,275.8 | ₹2,196.3 | ₹2,241.05 | 24,300 | 11,27,150 |
| 18 Sept 2023 | ₹2,188.5 | ₹2,232 | ₹2,170 | ₹2,178.7 | 28,750 | 11,17,900 |
| 20 Sept 2023 | ₹2,080 | ₹2,098.9 | ₹1,940 | ₹1,976.45 | 71,050 | 11,05,350 |
| 21 Sept 2023 | ₹1,879.5 | ₹1,882 | ₹1,751.75 | ₹1,766 | 1,15,050 | 10,56,300 |
| 22 Sept 2023 | ₹1,755.5 | ₹1,824.6 | ₹1,693.9 | ₹1,703.15 | 98,400 | 10,08,450 |
| 25 Sept 2023 | ₹1,697 | ₹1,760 | ₹1,630 | ₹1,700 | 2,24,550 | 8,34,300 |
| 26 Sept 2023 | ₹1,696.55 | ₹1,719.8 | ₹1,644.4 | ₹1,666.15 | 2,49,550 | 6,79,700 |
| 27 Sept 2023 | ₹1,630 | ₹1,739.95 | ₹1,544.05 | ₹1,719.35 | 3,16,600 | 4,88,100 |
| 28 Sept 2023 | ₹1,725.2 | ₹1,728.45 | ₹1,508.6 | ₹1,527.25 | 4,81,550 | 3,65,650 |