NIFTY 50 17,800 CE traded across 21 sessions from 26 Sept 2023 to 26 Oct 2023, with a life-high of ₹2,058.1 and a low of ₹1,042.6. Final close ₹1,059.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | ₹2,000 | ₹2,005 | ₹1,930.15 | ₹1,988.8 | 21,000 | 59,300 |
| 27 Sept 2023 | ₹1,915 | ₹2,035.35 | ₹1,853.45 | ₹2,018 | 41,200 | 96,700 |
| 28 Sept 2023 | ₹2,018.15 | ₹2,022.45 | ₹1,804.5 | ₹1,853.7 | 1,01,700 | 1,62,000 |
| 29 Sept 2023 | ₹1,879.55 | ₹1,977.75 | ₹1,834.55 | ₹1,891.6 | 4,450 | 1,62,800 |
| 3 Oct 2023 | ₹1,785 | ₹1,796.15 | ₹1,727.55 | ₹1,764 | 3,900 | 1,65,300 |
| 4 Oct 2023 | ₹1,613.35 | ₹1,654 | ₹1,566.9 | ₹1,566.9 | 3,100 | 1,64,600 |
| 5 Oct 2023 | ₹1,706.75 | ₹1,797 | ₹1,706.75 | ₹1,755.9 | 6,050 | 1,66,150 |
| 6 Oct 2023 | ₹1,800 | ₹1,872.7 | ₹1,800 | ₹1,866.1 | 6,100 | 1,66,900 |
| 9 Oct 2023 | ₹1,700.05 | ₹1,790 | ₹1,700.05 | ₹1,738.05 | 800 | 1,67,000 |
| 10 Oct 2023 | ₹1,799.95 | ₹1,932 | ₹1,799.95 | ₹1,928.95 | 3,400 | 1,68,100 |
| 11 Oct 2023 | ₹2,000 | ₹2,050 | ₹2,000 | ₹2,036.05 | 650 | 1,68,400 |
| 12 Oct 2023 | ₹2,015 | ₹2,058.1 | ₹2,008 | ₹2,034 | 1,850 | 1,67,050 |
| 13 Oct 2023 | ₹1,933.85 | ₹2,008 | ₹1,890 | ₹2,008 | 3,150 | 1,64,500 |
| 16 Oct 2023 | ₹1,910 | ₹1,975.3 | ₹1,910 | ₹1,962.75 | 1,350 | 1,63,000 |
| 17 Oct 2023 | ₹2,020.65 | ₹2,048.25 | ₹1,975.25 | ₹2,005.25 | 5,300 | 1,58,050 |
| 18 Oct 2023 | ₹1,810 | ₹2,043.8 | ₹1,810 | ₹1,870 | 3,850 | 1,54,500 |
| 19 Oct 2023 | ₹1,800 | ₹1,866.55 | ₹1,748.2 | ₹1,809.85 | 14,750 | 1,40,850 |
| 20 Oct 2023 | ₹1,770 | ₹1,770.6 | ₹1,716.95 | ₹1,732.65 | 10,900 | 1,34,500 |
| 23 Oct 2023 | ₹1,739.2 | ₹1,740.1 | ₹1,450 | ₹1,459.05 | 30,100 | 1,09,400 |
| 25 Oct 2023 | ₹1,530 | ₹1,545.1 | ₹1,270.85 | ₹1,334.1 | 53,100 | 81,000 |
| 26 Oct 2023 | ₹1,210 | ₹1,210 | ₹1,042.6 | ₹1,059.75 | 66,450 | 61,000 |