NIFTY 50 18,300 CE traded across 21 sessions from 26 Sept 2023 to 26 Oct 2023, with a life-high of ₹1,551.65 and a low of ₹544.95. Final close ₹558.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | ₹1,515 | ₹1,515 | ₹1,466.5 | ₹1,488.5 | 26,050 | 30,350 |
| 27 Sept 2023 | ₹1,439.95 | ₹1,535 | ₹1,369.7 | ₹1,535 | 4,450 | 34,150 |
| 28 Sept 2023 | ₹1,526.7 | ₹1,535 | ₹1,326.25 | ₹1,372 | 24,950 | 38,200 |
| 29 Sept 2023 | ₹1,375.8 | ₹1,489.5 | ₹1,369.3 | ₹1,489.5 | 3,950 | 41,400 |
| 3 Oct 2023 | ₹1,292.6 | ₹1,292.6 | ₹1,266.55 | ₹1,276 | 3,550 | 38,350 |
| 4 Oct 2023 | ₹1,125 | ₹1,167.65 | ₹1,095 | ₹1,167.65 | 2,650 | 36,700 |
| 5 Oct 2023 | ₹1,250 | ₹1,263.2 | ₹1,250 | ₹1,263.2 | 300 | 36,700 |
| 6 Oct 2023 | ₹1,316.65 | ₹1,373.35 | ₹1,316.65 | ₹1,373.35 | 500 | 36,850 |
| 9 Oct 2023 | ₹1,230.7 | ₹1,300.5 | ₹1,230.7 | ₹1,265 | 350 | 36,700 |
| 10 Oct 2023 | ₹1,355.55 | ₹1,355.55 | ₹1,355.55 | ₹1,355.55 | 50 | 36,600 |
| 11 Oct 2023 | ₹1,530 | ₹1,551.65 | ₹1,530 | ₹1,551.65 | 450 | 36,600 |
| 12 Oct 2023 | ₹1,546.65 | ₹1,548 | ₹1,546.65 | ₹1,548 | 650 | 36,600 |
| 13 Oct 2023 | ₹1,407.85 | ₹1,490.7 | ₹1,407.85 | ₹1,431.25 | 950 | 35,900 |
| 16 Oct 2023 | ₹1,418.35 | ₹1,487.75 | ₹1,415 | ₹1,439.2 | 1,400 | 35,850 |
| 17 Oct 2023 | ₹1,515.3 | ₹1,544.15 | ₹1,515.3 | ₹1,542.3 | 950 | 36,100 |
| 18 Oct 2023 | ₹1,539.45 | ₹1,539.45 | ₹1,396.7 | ₹1,410 | 1,900 | 35,550 |
| 19 Oct 2023 | ₹1,253.8 | ₹1,351.9 | ₹1,242.3 | ₹1,316.8 | 4,700 | 34,500 |
| 20 Oct 2023 | ₹1,259.6 | ₹1,270.55 | ₹1,219.65 | ₹1,232.5 | 21,600 | 19,700 |
| 23 Oct 2023 | ₹1,211.55 | ₹1,223 | ₹953.45 | ₹976.6 | 9,700 | 18,100 |
| 25 Oct 2023 | ₹1,031.75 | ₹1,035.9 | ₹790 | ₹825.2 | 8,150 | 16,850 |
| 26 Oct 2023 | ₹706.15 | ₹706.15 | ₹544.95 | ₹558.3 | 3,64,700 | 23,200 |