NIFTY 50 18,500 CE traded across 21 sessions from 31 Oct 2023 to 30 Nov 2023, with a life-high of ₹1,651.2 and a low of ₹629.05. Final close ₹1,635.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Oct 2023 | ₹797.2 | ₹805 | ₹698 | ₹725.4 | 1,49,550 | 6,07,700 |
| 1 Nov 2023 | ₹705.85 | ₹731 | ₹629.05 | ₹630.55 | 1,74,300 | 6,42,500 |
| 2 Nov 2023 | ₹723.25 | ₹789.95 | ₹694.1 | ₹787.9 | 1,60,000 | 6,48,150 |
| 3 Nov 2023 | ₹854.4 | ₹886.8 | ₹810.45 | ₹829.3 | 63,000 | 6,46,100 |
| 6 Nov 2023 | ₹935 | ₹1,005.05 | ₹916.55 | ₹1,000 | 72,300 | 6,15,150 |
| 7 Nov 2023 | ₹966 | ₹1,005.5 | ₹938.3 | ₹995.15 | 26,700 | 6,04,350 |
| 8 Nov 2023 | ₹1,014.65 | ₹1,034.2 | ₹985 | ₹996 | 45,600 | 5,91,650 |
| 9 Nov 2023 | ₹1,005 | ₹1,035.55 | ₹985.7 | ₹990 | 48,600 | 5,87,650 |
| 10 Nov 2023 | ₹909.4 | ₹1,015.8 | ₹898.7 | ₹1,015.8 | 49,100 | 5,87,700 |
| 13 Nov 2023 | ₹1,016.9 | ₹1,043.7 | ₹980.65 | ₹1,003 | 16,850 | 5,81,800 |
| 15 Nov 2023 | ₹1,177 | ₹1,269 | ₹1,153.3 | ₹1,227.8 | 96,500 | 5,75,250 |
| 16 Nov 2023 | ₹1,216 | ₹1,426.65 | ₹1,207.25 | ₹1,337.85 | 30,150 | 5,72,150 |
| 17 Nov 2023 | ₹1,291.95 | ₹1,361.1 | ₹1,288.1 | ₹1,302.25 | 18,100 | 5,63,200 |
| 20 Nov 2023 | ₹1,290 | ₹1,308.4 | ₹1,221.95 | ₹1,254.6 | 18,300 | 5,55,050 |
| 21 Nov 2023 | ₹1,300 | ₹1,400 | ₹1,300 | ₹1,345 | 26,100 | 5,41,500 |
| 22 Nov 2023 | ₹1,357.95 | ₹1,395.7 | ₹1,269.15 | ₹1,395.7 | 47,600 | 5,09,900 |
| 23 Nov 2023 | ₹1,395.7 | ₹1,422 | ₹1,345.75 | ₹1,380.5 | 29,350 | 5,07,900 |
| 24 Nov 2023 | ₹1,367 | ₹1,367 | ₹1,308.1 | ₹1,330.1 | 40,900 | 4,98,900 |
| 28 Nov 2023 | ₹1,363.9 | ₹1,455.65 | ₹1,333.65 | ₹1,455.65 | 61,850 | 4,95,450 |
| 29 Nov 2023 | ₹1,500.05 | ₹1,646.55 | ₹1,500 | ₹1,646.55 | 54,900 | 4,79,350 |
| 30 Nov 2023 | ₹1,640 | ₹1,651.2 | ₹1,510 | ₹1,635.5 | 86,450 | 4,75,950 |