NIFTY 50 18,700 CE traded across 21 sessions from 31 Oct 2023 to 30 Nov 2023, with a life-high of ₹1,455 and a low of ₹469. Final close ₹1,435.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Oct 2023 | ₹616.05 | ₹638.4 | ₹531.15 | ₹561.15 | 88,800 | 90,400 |
| 1 Nov 2023 | ₹528.6 | ₹561.2 | ₹469 | ₹471 | 53,900 | 1,05,750 |
| 2 Nov 2023 | ₹580 | ₹611.4 | ₹530 | ₹608.15 | 35,950 | 97,050 |
| 3 Nov 2023 | ₹677.55 | ₹704.55 | ₹632 | ₹645.5 | 38,200 | 93,150 |
| 6 Nov 2023 | ₹745.9 | ₹816.15 | ₹723.95 | ₹808.3 | 23,900 | 85,800 |
| 7 Nov 2023 | ₹772.75 | ₹817.75 | ₹752 | ₹803.15 | 5,950 | 84,750 |
| 8 Nov 2023 | ₹821.15 | ₹840.4 | ₹804.75 | ₹805 | 3,950 | 84,200 |
| 9 Nov 2023 | ₹813 | ₹839.5 | ₹800 | ₹806.25 | 6,050 | 81,950 |
| 10 Nov 2023 | ₹725 | ₹815.75 | ₹705.85 | ₹815.75 | 5,100 | 81,150 |
| 13 Nov 2023 | ₹820.35 | ₹846.5 | ₹792.7 | ₹806 | 3,700 | 78,800 |
| 15 Nov 2023 | ₹974.75 | ₹1,064 | ₹954.8 | ₹1,033 | 11,700 | 74,400 |
| 16 Nov 2023 | ₹1,025.95 | ₹1,229 | ₹1,017 | ₹1,140 | 3,900 | 73,350 |
| 17 Nov 2023 | ₹1,140 | ₹1,149 | ₹1,101.6 | ₹1,114 | 5,300 | 70,600 |
| 20 Nov 2023 | ₹1,107.95 | ₹1,108 | ₹1,028 | ₹1,058.8 | 13,550 | 69,750 |
| 21 Nov 2023 | ₹1,135 | ₹1,190.7 | ₹1,126.05 | ₹1,145 | 1,900 | 69,400 |
| 22 Nov 2023 | ₹1,161 | ₹1,196.75 | ₹1,092.05 | ₹1,196.65 | 3,700 | 69,200 |
| 23 Nov 2023 | ₹1,212 | ₹1,212 | ₹1,146.75 | ₹1,183 | 2,500 | 68,850 |
| 24 Nov 2023 | ₹1,165.1 | ₹1,170.55 | ₹1,119.05 | ₹1,130 | 7,350 | 69,500 |
| 28 Nov 2023 | ₹1,165.75 | ₹1,255.1 | ₹1,137.95 | ₹1,255.1 | 2,900 | 68,700 |
| 29 Nov 2023 | ₹1,298.95 | ₹1,435.75 | ₹1,298.95 | ₹1,433 | 7,400 | 68,500 |
| 30 Nov 2023 | ₹1,403.8 | ₹1,455 | ₹1,332 | ₹1,435 | 8,800 | 67,850 |