NIFTY 50 18,000 CE traded across 21 sessions from 26 Sept 2023 to 26 Oct 2023, with a life-high of ₹1,877 and a low of ₹841.1. Final close ₹857.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | ₹1,805.9 | ₹1,835.6 | ₹1,765.8 | ₹1,789.6 | 2,47,350 | 8,39,350 |
| 27 Sept 2023 | ₹1,740 | ₹1,852 | ₹1,662.05 | ₹1,839.6 | 3,20,150 | 10,53,250 |
| 28 Sept 2023 | ₹1,840.35 | ₹1,841.65 | ₹1,619.8 | ₹1,656.75 | 7,24,350 | 15,32,150 |
| 29 Sept 2023 | ₹1,798.55 | ₹1,798.55 | ₹1,640.85 | ₹1,716.25 | 1,41,300 | 15,74,100 |
| 3 Oct 2023 | ₹1,607.45 | ₹1,613.25 | ₹1,537.15 | ₹1,562.3 | 1,73,200 | 14,56,050 |
| 4 Oct 2023 | ₹1,500 | ₹1,501 | ₹1,370.2 | ₹1,476.8 | 1,05,700 | 14,00,800 |
| 5 Oct 2023 | ₹1,540 | ₹1,606.55 | ₹1,524.1 | ₹1,556.5 | 71,450 | 13,88,200 |
| 6 Oct 2023 | ₹1,615.45 | ₹1,683 | ₹1,608.5 | ₹1,681 | 60,500 | 13,78,250 |
| 9 Oct 2023 | ₹1,557.15 | ₹1,611.6 | ₹1,508.3 | ₹1,526 | 39,300 | 13,68,850 |
| 10 Oct 2023 | ₹1,620 | ₹1,748.5 | ₹1,618 | ₹1,736.25 | 45,150 | 13,33,750 |
| 11 Oct 2023 | ₹1,815 | ₹1,871.2 | ₹1,809 | ₹1,847 | 29,000 | 13,20,900 |
| 12 Oct 2023 | ₹1,877 | ₹1,877 | ₹1,799.8 | ₹1,839.25 | 21,750 | 13,16,250 |
| 13 Oct 2023 | ₹1,700 | ₹1,811.6 | ₹1,688.3 | ₹1,729.5 | 27,400 | 13,15,600 |
| 16 Oct 2023 | ₹1,722 | ₹1,794 | ₹1,695 | ₹1,730.65 | 53,450 | 12,91,100 |
| 17 Oct 2023 | ₹1,817.15 | ₹1,848.6 | ₹1,771.45 | ₹1,804 | 59,150 | 12,55,950 |
| 18 Oct 2023 | ₹1,789.1 | ₹1,841.25 | ₹1,663.6 | ₹1,663.6 | 1,37,300 | 11,94,750 |
| 19 Oct 2023 | ₹1,600 | ₹1,664.35 | ₹1,532.85 | ₹1,615.45 | 1,76,250 | 11,15,450 |
| 20 Oct 2023 | ₹1,550 | ₹1,572.95 | ₹1,513.2 | ₹1,523.35 | 2,00,800 | 10,47,350 |
| 23 Oct 2023 | ₹1,526.2 | ₹1,540.3 | ₹1,244.4 | ₹1,260.3 | 3,71,100 | 9,48,700 |
| 25 Oct 2023 | ₹1,338.9 | ₹1,348.9 | ₹1,069.45 | ₹1,124.6 | 4,16,200 | 7,20,650 |
| 26 Oct 2023 | ₹1,037.7 | ₹1,037.7 | ₹841.1 | ₹857.1 | 4,58,100 | 4,14,600 |