NIFTY 50 17,800 CE traded across 21 sessions from 31 Oct 2023 to 30 Nov 2023, with a life-high of ₹2,351.65 and a low of ₹1,260.95. Final close ₹2,339.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Oct 2023 | ₹1,405.65 | ₹1,405.65 | ₹1,336.45 | ₹1,365.5 | 5,750 | 1,09,000 |
| 1 Nov 2023 | ₹1,337.8 | ₹1,368.6 | ₹1,260.95 | ₹1,267.15 | 13,600 | 1,11,450 |
| 2 Nov 2023 | ₹1,422.85 | ₹1,450.5 | ₹1,381.2 | ₹1,450.5 | 3,000 | 1,11,500 |
| 3 Nov 2023 | ₹1,542.35 | ₹1,558 | ₹1,480.85 | ₹1,500.8 | 1,400 | 1,12,000 |
| 6 Nov 2023 | ₹1,632 | ₹1,674.6 | ₹1,632 | ₹1,674.6 | 750 | 1,11,950 |
| 7 Nov 2023 | ₹1,661.15 | ₹1,687.15 | ₹1,622.8 | ₹1,670 | 3,700 | 1,12,350 |
| 8 Nov 2023 | ₹1,704.05 | ₹1,704.05 | ₹1,670.1 | ₹1,678.3 | 2,200 | 1,12,800 |
| 9 Nov 2023 | ₹1,690 | ₹1,716.4 | ₹1,670.1 | ₹1,692 | 3,050 | 1,13,150 |
| 10 Nov 2023 | ₹1,585.1 | ₹1,671.15 | ₹1,580 | ₹1,671.15 | 1,750 | 1,12,000 |
| 13 Nov 2023 | ₹1,706.65 | ₹1,715.9 | ₹1,695.6 | ₹1,699.85 | 1,100 | 1,12,150 |
| 15 Nov 2023 | ₹1,887.85 | ₹1,910.6 | ₹1,886.35 | ₹1,910.6 | 550 | 1,12,400 |
| 16 Nov 2023 | ₹1,910 | ₹2,095.75 | ₹1,910 | ₹2,095.75 | 1,150 | 1,11,700 |
| 17 Nov 2023 | ₹2,003.3 | ₹2,058.25 | ₹2,000 | ₹2,030.35 | 2,550 | 1,09,650 |
| 20 Nov 2023 | ₹1,968 | ₹2,001 | ₹1,917.45 | ₹1,962.05 | 4,850 | 1,09,150 |
| 21 Nov 2023 | ₹2,025.85 | ₹2,060.45 | ₹2,024.65 | ₹2,037.95 | 1,000 | 1,09,200 |
| 22 Nov 2023 | ₹2,067 | ₹2,089.5 | ₹1,977.1 | ₹2,089.5 | 5,750 | 1,06,350 |
| 23 Nov 2023 | ₹2,104 | ₹2,116 | ₹2,050 | ₹2,070.8 | 3,150 | 1,04,300 |
| 24 Nov 2023 | ₹2,071.75 | ₹2,071.8 | ₹2,015 | ₹2,033.35 | 11,750 | 1,00,500 |
| 28 Nov 2023 | ₹2,060 | ₹2,150.2 | ₹2,035 | ₹2,150.2 | 14,200 | 92,000 |
| 29 Nov 2023 | ₹2,210.25 | ₹2,336.05 | ₹2,210.25 | ₹2,336.05 | 32,800 | 61,900 |
| 30 Nov 2023 | ₹2,326.45 | ₹2,351.65 | ₹2,220 | ₹2,339.6 | 47,650 | 33,950 |