NIFTY 50 18,500 CE traded across 21 sessions from 26 Sept 2023 to 26 Oct 2023, with a life-high of ₹1,375 and a low of ₹339.2. Final close ₹357.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | ₹1,310 | ₹1,344.95 | ₹1,282 | ₹1,300 | 93,150 | 3,18,200 |
| 27 Sept 2023 | ₹1,255.75 | ₹1,361 | ₹1,177.95 | ₹1,342.7 | 1,07,100 | 3,76,250 |
| 28 Sept 2023 | ₹1,350.3 | ₹1,353.35 | ₹1,142 | ₹1,184.55 | 1,22,500 | 4,16,950 |
| 29 Sept 2023 | ₹1,204.8 | ₹1,300.5 | ₹1,160 | ₹1,230 | 45,700 | 4,25,350 |
| 3 Oct 2023 | ₹1,115.75 | ₹1,124.55 | ₹1,054.1 | ₹1,072.4 | 68,250 | 3,97,250 |
| 4 Oct 2023 | ₹1,010.05 | ₹1,010.05 | ₹894.65 | ₹987.95 | 49,650 | 3,89,150 |
| 5 Oct 2023 | ₹1,048.5 | ₹1,116 | ₹1,034.35 | ₹1,069 | 42,650 | 3,73,000 |
| 6 Oct 2023 | ₹1,118.3 | ₹1,188.9 | ₹1,116 | ₹1,181.85 | 59,150 | 3,86,200 |
| 9 Oct 2023 | ₹1,100.55 | ₹1,120 | ₹1,020 | ₹1,039.3 | 36,150 | 3,82,600 |
| 10 Oct 2023 | ₹1,133.2 | ₹1,253.5 | ₹1,125 | ₹1,248.1 | 62,900 | 3,56,300 |
| 11 Oct 2023 | ₹1,309.6 | ₹1,375 | ₹1,309.6 | ₹1,349.5 | 30,150 | 3,41,100 |
| 12 Oct 2023 | ₹1,375 | ₹1,375 | ₹1,313 | ₹1,346.65 | 10,750 | 3,36,300 |
| 13 Oct 2023 | ₹1,210.05 | ₹1,309.95 | ₹1,191 | ₹1,237 | 22,950 | 3,23,500 |
| 16 Oct 2023 | ₹1,218 | ₹1,298 | ₹1,201 | ₹1,233.85 | 65,550 | 2,83,200 |
| 17 Oct 2023 | ₹1,315 | ₹1,346.9 | ₹1,277.95 | ₹1,313.35 | 18,650 | 2,76,150 |
| 18 Oct 2023 | ₹1,288.5 | ₹1,342.95 | ₹1,169.95 | ₹1,169.95 | 37,000 | 2,61,100 |
| 19 Oct 2023 | ₹1,060 | ₹1,173 | ₹1,030 | ₹1,119.85 | 44,350 | 2,38,550 |
| 20 Oct 2023 | ₹1,045.75 | ₹1,077.55 | ₹1,018 | ₹1,024.1 | 79,100 | 2,20,650 |
| 23 Oct 2023 | ₹1,024.8 | ₹1,042.05 | ₹747 | ₹759.95 | 1,20,900 | 1,97,650 |
| 25 Oct 2023 | ₹835.5 | ₹844.1 | ₹571.3 | ₹629.05 | 1,24,450 | 1,53,800 |
| 26 Oct 2023 | ₹523.25 | ₹529.55 | ₹339.2 | ₹357 | 5,55,450 | 1,38,200 |