NIFTY 50 18,300 CE traded across 21 sessions from 31 Oct 2023 to 30 Nov 2023, with a life-high of ₹1,850.5 and a low of ₹800. Final close ₹1,840.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Oct 2023 | ₹996.65 | ₹996.65 | ₹882 | ₹900 | 2,100 | 22,600 |
| 1 Nov 2023 | ₹900.15 | ₹914.2 | ₹800 | ₹800 | 2,900 | 22,550 |
| 2 Nov 2023 | ₹939 | ₹975 | ₹889 | ₹975 | 2,050 | 21,850 |
| 3 Nov 2023 | ₹1,046.6 | ₹1,073.65 | ₹1,016.3 | ₹1,020.4 | 1,400 | 21,000 |
| 6 Nov 2023 | ₹1,138.9 | ₹1,201.05 | ₹1,138.9 | ₹1,201.05 | 500 | 20,750 |
| 7 Nov 2023 | ₹1,141.7 | ₹1,195.55 | ₹1,141.7 | ₹1,170 | 2,800 | 20,200 |
| 8 Nov 2023 | ₹1,205 | ₹1,205 | ₹1,200 | ₹1,203 | 550 | 20,200 |
| 9 Nov 2023 | ₹1,199.05 | ₹1,220.7 | ₹1,190 | ₹1,190 | 1,000 | 20,250 |
| 10 Nov 2023 | ₹1,125.05 | ₹1,167.35 | ₹1,122.05 | ₹1,122.05 | 2,100 | 19,450 |
| 13 Nov 2023 | ₹1,222.2 | ₹1,222.2 | ₹1,222.2 | ₹1,222.2 | 50 | 19,450 |
| 15 Nov 2023 | ₹1,392 | ₹1,420 | ₹1,392 | ₹1,420 | 300 | 19,300 |
| 16 Nov 2023 | ₹1,488.3 | ₹1,560.1 | ₹1,488.3 | ₹1,527.05 | 450 | 19,300 |
| 17 Nov 2023 | ₹1,489.9 | ₹1,534.9 | ₹1,489.9 | ₹1,514.35 | 350 | 19,300 |
| 20 Nov 2023 | ₹1,496.65 | ₹1,496.65 | ₹1,430.1 | ₹1,458.05 | 450 | 19,150 |
| 21 Nov 2023 | ₹1,512.55 | ₹1,547.15 | ₹1,512.55 | ₹1,547.15 | 200 | 19,250 |
| 22 Nov 2023 | ₹1,543.3 | ₹1,593.1 | ₹1,543.3 | ₹1,593.1 | 300 | 19,200 |
| 23 Nov 2023 | ₹1,595.95 | ₹1,616.75 | ₹1,555.45 | ₹1,579.7 | 950 | 18,850 |
| 24 Nov 2023 | ₹1,569.05 | ₹1,569.05 | ₹1,523.85 | ₹1,523.85 | 600 | 18,850 |
| 28 Nov 2023 | ₹1,555 | ₹1,640 | ₹1,535 | ₹1,635 | 2,550 | 16,800 |
| 29 Nov 2023 | ₹1,713 | ₹1,805 | ₹1,713 | ₹1,802 | 2,200 | 15,050 |
| 30 Nov 2023 | ₹1,830 | ₹1,850.5 | ₹1,728.1 | ₹1,840.25 | 5,800 | 10,900 |