NIFTY 50 18,600 CE traded across 21 sessions from 26 Sept 2023 to 26 Oct 2023, with a life-high of ₹1,270.75 and a low of ₹240.4. Final close ₹257.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | ₹1,200.95 | ₹1,240 | ₹1,190 | ₹1,204.95 | 5,650 | 36,150 |
| 27 Sept 2023 | ₹1,156 | ₹1,250.2 | ₹1,085 | ₹1,244 | 13,050 | 34,800 |
| 28 Sept 2023 | ₹1,238.7 | ₹1,238.7 | ₹1,044.4 | ₹1,091 | 14,400 | 35,150 |
| 29 Sept 2023 | ₹1,072 | ₹1,197 | ₹1,072 | ₹1,117.75 | 3,400 | 35,300 |
| 3 Oct 2023 | ₹1,020 | ₹1,020 | ₹966.7 | ₹976.05 | 4,050 | 34,950 |
| 4 Oct 2023 | ₹860 | ₹890.3 | ₹794.65 | ₹888.7 | 6,750 | 39,350 |
| 5 Oct 2023 | ₹948.65 | ₹1,015.15 | ₹945.2 | ₹967.7 | 1,700 | 39,400 |
| 6 Oct 2023 | ₹1,016.45 | ₹1,088.65 | ₹1,016.45 | ₹1,079.7 | 2,300 | 39,350 |
| 9 Oct 2023 | ₹960 | ₹1,018 | ₹940 | ₹942.85 | 11,000 | 48,200 |
| 10 Oct 2023 | ₹1,100 | ₹1,148.25 | ₹1,100 | ₹1,144.05 | 13,450 | 36,050 |
| 11 Oct 2023 | ₹1,225 | ₹1,270.75 | ₹1,225 | ₹1,250 | 10,550 | 30,900 |
| 12 Oct 2023 | ₹1,250 | ₹1,253.45 | ₹1,242 | ₹1,244.75 | 1,250 | 31,000 |
| 13 Oct 2023 | ₹1,135 | ₹1,193.5 | ₹1,091.55 | ₹1,146.95 | 4,250 | 30,750 |
| 16 Oct 2023 | ₹1,165.45 | ₹1,184.9 | ₹1,147.55 | ₹1,147.55 | 750 | 30,800 |
| 17 Oct 2023 | ₹1,250.25 | ₹1,250.25 | ₹1,210.85 | ₹1,210.85 | 1,600 | 30,500 |
| 18 Oct 2023 | ₹1,206.05 | ₹1,220 | ₹1,070.25 | ₹1,075.1 | 4,700 | 34,150 |
| 19 Oct 2023 | ₹961.7 | ₹1,065 | ₹955 | ₹1,020 | 3,000 | 33,600 |
| 20 Oct 2023 | ₹965.1 | ₹970 | ₹918.65 | ₹925.4 | 12,100 | 25,050 |
| 23 Oct 2023 | ₹923.95 | ₹944.5 | ₹647.05 | ₹659.2 | 23,200 | 17,850 |
| 25 Oct 2023 | ₹735.05 | ₹749 | ₹482.5 | ₹526 | 18,400 | 15,650 |
| 26 Oct 2023 | ₹414.6 | ₹414.6 | ₹240.4 | ₹257.4 | 9,24,650 | 34,000 |