NIFTY 50 18,000 CE traded across 21 sessions from 31 Oct 2023 to 30 Nov 2023, with a life-high of ₹2,155.65 and a low of ₹1,072.9. Final close ₹2,136.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Oct 2023 | ₹1,259.55 | ₹1,268.3 | ₹1,144.1 | ₹1,186.6 | 54,800 | 12,61,300 |
| 1 Nov 2023 | ₹1,156.8 | ₹1,188.15 | ₹1,072.9 | ₹1,080.95 | 1,23,300 | 12,86,500 |
| 2 Nov 2023 | ₹1,188 | ₹1,265.1 | ₹1,158 | ₹1,257.4 | 88,350 | 12,92,950 |
| 3 Nov 2023 | ₹1,339.95 | ₹1,370.55 | ₹1,292 | ₹1,306.8 | 21,900 | 12,86,700 |
| 6 Nov 2023 | ₹1,417 | ₹1,494.55 | ₹1,400.5 | ₹1,491 | 38,500 | 12,93,700 |
| 7 Nov 2023 | ₹1,454.2 | ₹1,500 | ₹1,425 | ₹1,483.75 | 33,150 | 12,85,700 |
| 8 Nov 2023 | ₹1,500.25 | ₹1,524.95 | ₹1,481.6 | ₹1,488 | 20,000 | 12,87,850 |
| 9 Nov 2023 | ₹1,500.45 | ₹1,525 | ₹1,475.15 | ₹1,487.75 | 39,350 | 12,87,250 |
| 10 Nov 2023 | ₹1,403.8 | ₹1,507.9 | ₹1,389 | ₹1,507 | 28,350 | 12,88,650 |
| 13 Nov 2023 | ₹1,518.7 | ₹1,535.4 | ₹1,476.35 | ₹1,495 | 30,950 | 12,76,700 |
| 15 Nov 2023 | ₹1,654.5 | ₹1,768 | ₹1,654.5 | ₹1,723.15 | 54,150 | 12,68,700 |
| 16 Nov 2023 | ₹1,710.2 | ₹1,929.85 | ₹1,705 | ₹1,837.75 | 63,100 | 12,34,800 |
| 17 Nov 2023 | ₹1,794.4 | ₹1,857 | ₹1,775 | ₹1,800 | 16,950 | 12,30,850 |
| 20 Nov 2023 | ₹1,800 | ₹1,810 | ₹1,723.45 | ₹1,752.45 | 13,700 | 12,29,700 |
| 21 Nov 2023 | ₹1,813 | ₹1,900 | ₹1,813 | ₹1,839.75 | 21,600 | 12,18,150 |
| 22 Nov 2023 | ₹1,843.35 | ₹1,896 | ₹1,771.5 | ₹1,896 | 25,250 | 12,07,300 |
| 23 Nov 2023 | ₹1,894 | ₹1,920.1 | ₹1,845.05 | ₹1,883 | 43,850 | 12,04,500 |
| 24 Nov 2023 | ₹1,880.05 | ₹1,880.05 | ₹1,804.4 | ₹1,832.85 | 43,500 | 12,02,950 |
| 28 Nov 2023 | ₹1,860 | ₹1,953.1 | ₹1,835 | ₹1,952 | 1,20,400 | 11,97,000 |
| 29 Nov 2023 | ₹2,000 | ₹2,142.45 | ₹1,991.15 | ₹2,142.45 | 2,49,300 | 11,35,500 |
| 30 Nov 2023 | ₹2,145 | ₹2,155.65 | ₹2,010.4 | ₹2,136.2 | 3,16,350 | 10,82,800 |