NIFTY 50 18,100 CE traded across 20 sessions from 26 Sept 2023 to 26 Oct 2023, with a life-high of ₹1,765.9 and a low of ₹745.45. Final close ₹756.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | ₹1,684.4 | ₹1,704.45 | ₹1,668.2 | ₹1,691.25 | 5,300 | 14,850 |
| 27 Sept 2023 | ₹1,620 | ₹1,710 | ₹1,561 | ₹1,710 | 4,450 | 13,800 |
| 28 Sept 2023 | ₹1,723.05 | ₹1,733.35 | ₹1,535 | ₹1,546 | 11,600 | 18,850 |
| 29 Sept 2023 | ₹1,553.7 | ₹1,560.25 | ₹1,543.7 | ₹1,560.25 | 250 | 18,950 |
| 3 Oct 2023 | ₹1,492.1 | ₹1,492.1 | ₹1,484.5 | ₹1,484.5 | 300 | 18,950 |
| 4 Oct 2023 | ₹1,330 | ₹1,378.1 | ₹1,284.75 | ₹1,378.1 | 850 | 18,650 |
| 5 Oct 2023 | ₹1,431.35 | ₹1,480 | ₹1,431.35 | ₹1,460.85 | 750 | 18,550 |
| 9 Oct 2023 | ₹1,470 | ₹1,470 | ₹1,425 | ₹1,425 | 200 | 18,350 |
| 10 Oct 2023 | ₹1,552 | ₹1,615 | ₹1,545 | ₹1,615 | 300 | 18,150 |
| 11 Oct 2023 | ₹1,725 | ₹1,742.9 | ₹1,725 | ₹1,740 | 150 | 18,100 |
| 12 Oct 2023 | ₹1,765.9 | ₹1,765.9 | ₹1,741.4 | ₹1,741.4 | 300 | 18,050 |
| 13 Oct 2023 | ₹1,606.45 | ₹1,677.85 | ₹1,606.45 | ₹1,632.3 | 250 | 18,150 |
| 16 Oct 2023 | ₹1,615.1 | ₹1,690.05 | ₹1,615.1 | ₹1,637.4 | 1,050 | 18,150 |
| 17 Oct 2023 | ₹1,714.15 | ₹1,741.5 | ₹1,684.85 | ₹1,703.25 | 1,300 | 17,700 |
| 18 Oct 2023 | ₹1,680.45 | ₹1,680.45 | ₹1,574.6 | ₹1,582.85 | 500 | 17,600 |
| 19 Oct 2023 | ₹1,452.7 | ₹1,555 | ₹1,452.7 | ₹1,545.45 | 5,100 | 13,550 |
| 20 Oct 2023 | ₹1,457.75 | ₹1,468 | ₹1,425.1 | ₹1,428.25 | 1,650 | 13,150 |
| 23 Oct 2023 | ₹1,428.45 | ₹1,428.45 | ₹1,156.65 | ₹1,156.65 | 5,950 | 11,100 |
| 25 Oct 2023 | ₹1,226.75 | ₹1,226.75 | ₹990.1 | ₹1,008.7 | 4,150 | 9,300 |
| 26 Oct 2023 | ₹928.4 | ₹928.85 | ₹745.45 | ₹756.9 | 6,050 | 8,650 |