NIFTY 50 18,400 CE traded across 21 sessions from 31 Oct 2023 to 30 Nov 2023, with a life-high of ₹1,745 and a low of ₹712.9. Final close ₹1,739.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Oct 2023 | ₹870 | ₹890 | ₹785 | ₹808.45 | 11,550 | 81,400 |
| 1 Nov 2023 | ₹783 | ₹799.55 | ₹712.9 | ₹715.4 | 7,050 | 81,050 |
| 2 Nov 2023 | ₹775 | ₹876.1 | ₹775 | ₹876.1 | 8,050 | 80,200 |
| 3 Nov 2023 | ₹950 | ₹980 | ₹925.1 | ₹925.1 | 1,850 | 79,500 |
| 6 Nov 2023 | ₹1,045 | ₹1,103.85 | ₹1,040.85 | ₹1,099 | 2,000 | 79,150 |
| 7 Nov 2023 | ₹1,078.85 | ₹1,088.75 | ₹1,068 | ₹1,088.75 | 500 | 79,150 |
| 8 Nov 2023 | ₹1,095 | ₹1,104.7 | ₹1,095 | ₹1,095 | 200 | 79,100 |
| 9 Nov 2023 | ₹1,093.6 | ₹1,125.3 | ₹1,093.6 | ₹1,113.15 | 150 | 79,100 |
| 10 Nov 2023 | ₹1,011 | ₹1,082.4 | ₹1,001.95 | ₹1,082.4 | 550 | 78,900 |
| 13 Nov 2023 | ₹1,105 | ₹1,133 | ₹1,093 | ₹1,113.5 | 300 | 78,850 |
| 15 Nov 2023 | ₹1,308.4 | ₹1,308.4 | ₹1,300.45 | ₹1,303 | 250 | 78,700 |
| 16 Nov 2023 | ₹1,325 | ₹1,517.45 | ₹1,325 | ₹1,442.55 | 500 | 78,650 |
| 17 Nov 2023 | ₹1,391.95 | ₹1,434.95 | ₹1,391.95 | ₹1,414.25 | 450 | 78,700 |
| 20 Nov 2023 | ₹1,396.4 | ₹1,408.6 | ₹1,352.15 | ₹1,352.15 | 500 | 78,600 |
| 21 Nov 2023 | ₹1,412.75 | ₹1,475.45 | ₹1,412.75 | ₹1,441.05 | 350 | 78,500 |
| 22 Nov 2023 | ₹1,450.6 | ₹1,494 | ₹1,421.55 | ₹1,494 | 350 | 78,450 |
| 23 Nov 2023 | ₹1,496.45 | ₹1,496.8 | ₹1,450 | ₹1,479.8 | 1,450 | 78,400 |
| 24 Nov 2023 | ₹1,471.35 | ₹1,472.55 | ₹1,421 | ₹1,428.1 | 14,750 | 78,400 |
| 28 Nov 2023 | ₹1,435 | ₹1,536.7 | ₹1,435 | ₹1,536.7 | 2,000 | 78,200 |
| 29 Nov 2023 | ₹1,612 | ₹1,742.2 | ₹1,612 | ₹1,741.95 | 10,300 | 78,200 |
| 30 Nov 2023 | ₹1,730.45 | ₹1,745 | ₹1,644.6 | ₹1,739.45 | 8,900 | 78,150 |