NIFTY 50 18,200 CE traded across 21 sessions from 26 Sept 2023 to 26 Oct 2023, with a life-high of ₹1,653.25 and a low of ₹647.65. Final close ₹658.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | ₹1,601.8 | ₹1,612 | ₹1,570.05 | ₹1,592 | 2,450 | 5,350 |
| 27 Sept 2023 | ₹1,520.45 | ₹1,642 | ₹1,465 | ₹1,637.35 | 6,050 | 11,150 |
| 28 Sept 2023 | ₹1,598.05 | ₹1,629.4 | ₹1,420 | ₹1,455 | 11,200 | 15,600 |
| 29 Sept 2023 | ₹1,466.7 | ₹1,563.6 | ₹1,466.7 | ₹1,516.6 | 250 | 15,550 |
| 3 Oct 2023 | ₹1,382.6 | ₹1,382.6 | ₹1,382.6 | ₹1,382.6 | 50 | 15,550 |
| 4 Oct 2023 | ₹1,188.85 | ₹1,280 | ₹1,188.85 | ₹1,280 | 300 | 15,650 |
| 5 Oct 2023 | ₹1,364.05 | ₹1,375.05 | ₹1,350 | ₹1,350 | 550 | 15,850 |
| 6 Oct 2023 | ₹1,406.65 | ₹1,479.65 | ₹1,406.65 | ₹1,479.65 | 650 | 15,350 |
| 9 Oct 2023 | ₹1,400 | ₹1,400 | ₹1,400 | ₹1,400 | 100 | 15,300 |
| 10 Oct 2023 | ₹1,452 | ₹1,504.15 | ₹1,452 | ₹1,504.15 | 100 | 15,150 |
| 11 Oct 2023 | ₹1,642 | ₹1,648.5 | ₹1,625 | ₹1,648.5 | 550 | 14,800 |
| 12 Oct 2023 | ₹1,640 | ₹1,653.25 | ₹1,635 | ₹1,635 | 250 | 14,750 |
| 13 Oct 2023 | ₹1,502.25 | ₹1,585 | ₹1,502.25 | ₹1,563.95 | 1,300 | 14,850 |
| 16 Oct 2023 | ₹1,516.2 | ₹1,587.2 | ₹1,516.2 | ₹1,542.35 | 550 | 14,850 |
| 17 Oct 2023 | ₹1,615.15 | ₹1,642.05 | ₹1,615.15 | ₹1,642.05 | 450 | 14,650 |
| 18 Oct 2023 | ₹1,579 | ₹1,579 | ₹1,470 | ₹1,470 | 500 | 14,350 |
| 19 Oct 2023 | ₹1,365 | ₹1,439.6 | ₹1,335 | ₹1,411 | 900 | 14,350 |
| 20 Oct 2023 | ₹1,359.2 | ₹1,370 | ₹1,320.95 | ₹1,334.15 | 4,300 | 12,500 |
| 23 Oct 2023 | ₹1,325 | ₹1,325 | ₹1,060 | ₹1,075 | 3,500 | 11,400 |
| 25 Oct 2023 | ₹1,132.8 | ₹1,132.8 | ₹882 | ₹929.6 | 6,000 | 9,050 |
| 26 Oct 2023 | ₹788.2 | ₹788.2 | ₹647.65 | ₹658.1 | 6,150 | 7,500 |