NIFTY 50 18,600 CE traded across 21 sessions from 31 Oct 2023 to 30 Nov 2023, with a life-high of ₹1,547.75 and a low of ₹545.65. Final close ₹1,537.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Oct 2023 | ₹693.15 | ₹711.35 | ₹611.5 | ₹645.1 | 24,950 | 68,800 |
| 1 Nov 2023 | ₹620.25 | ₹642.2 | ₹545.65 | ₹551.4 | 30,150 | 71,300 |
| 2 Nov 2023 | ₹669.2 | ₹698.35 | ₹611.9 | ₹697 | 17,050 | 72,050 |
| 3 Nov 2023 | ₹770 | ₹795.55 | ₹728 | ₹741.2 | 32,750 | 69,750 |
| 6 Nov 2023 | ₹835 | ₹913.85 | ₹829.05 | ₹907.1 | 9,850 | 66,550 |
| 7 Nov 2023 | ₹864.85 | ₹911.35 | ₹855.15 | ₹894.15 | 3,150 | 65,750 |
| 8 Nov 2023 | ₹910.8 | ₹930 | ₹896.55 | ₹896.55 | 2,000 | 65,400 |
| 9 Nov 2023 | ₹915.65 | ₹934.3 | ₹890 | ₹899.3 | 1,650 | 65,450 |
| 10 Nov 2023 | ₹816.5 | ₹890.6 | ₹803 | ₹885 | 2,800 | 64,200 |
| 13 Nov 2023 | ₹913.4 | ₹924 | ₹889.8 | ₹911.25 | 950 | 64,300 |
| 15 Nov 2023 | ₹1,054.15 | ₹1,161.5 | ₹1,054.15 | ₹1,161.5 | 2,450 | 63,500 |
| 16 Nov 2023 | ₹1,153.35 | ₹1,328.35 | ₹1,153.35 | ₹1,221.85 | 6,150 | 62,750 |
| 17 Nov 2023 | ₹1,202.1 | ₹1,251.05 | ₹1,202.1 | ₹1,209 | 2,150 | 62,050 |
| 20 Nov 2023 | ₹1,199.3 | ₹1,201.1 | ₹1,142.6 | ₹1,153.05 | 1,550 | 61,650 |
| 21 Nov 2023 | ₹1,232 | ₹1,300 | ₹1,230.3 | ₹1,272.25 | 3,950 | 60,900 |
| 22 Nov 2023 | ₹1,245.1 | ₹1,293.8 | ₹1,220.15 | ₹1,293.8 | 400 | 60,800 |
| 23 Nov 2023 | ₹1,289 | ₹1,312 | ₹1,254 | ₹1,283.3 | 3,300 | 60,500 |
| 24 Nov 2023 | ₹1,270.85 | ₹1,270.85 | ₹1,221.1 | ₹1,239 | 14,700 | 59,450 |
| 28 Nov 2023 | ₹1,253.6 | ₹1,333 | ₹1,240 | ₹1,332.4 | 1,000 | 59,050 |
| 29 Nov 2023 | ₹1,414 | ₹1,539.35 | ₹1,407 | ₹1,531.3 | 7,000 | 58,250 |
| 30 Nov 2023 | ₹1,533.85 | ₹1,547.75 | ₹1,435.3 | ₹1,537.7 | 10,550 | 58,000 |