NIFTY 50 18,900 CE traded across 21 sessions from 31 Oct 2023 to 30 Nov 2023, with a life-high of ₹1,253.2 and a low of ₹328.4. Final close ₹1,235.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Oct 2023 | ₹470.05 | ₹479.15 | ₹388.1 | ₹411.7 | 3,59,900 | 6,48,700 |
| 1 Nov 2023 | ₹391.45 | ₹410 | ₹328.4 | ₹329.7 | 3,51,500 | 6,94,650 |
| 2 Nov 2023 | ₹410 | ₹449.95 | ₹373.1 | ₹449 | 3,99,200 | 6,02,200 |
| 3 Nov 2023 | ₹494.3 | ₹530.1 | ₹464.65 | ₹476 | 1,53,650 | 5,64,400 |
| 6 Nov 2023 | ₹569.8 | ₹633.75 | ₹542.85 | ₹622.35 | 2,60,850 | 5,41,200 |
| 7 Nov 2023 | ₹587 | ₹631.95 | ₹569.25 | ₹619.95 | 44,400 | 5,34,400 |
| 8 Nov 2023 | ₹634.95 | ₹654.55 | ₹616.85 | ₹618.5 | 51,750 | 5,23,800 |
| 9 Nov 2023 | ₹624.45 | ₹652.6 | ₹607 | ₹607 | 18,200 | 5,23,200 |
| 10 Nov 2023 | ₹551 | ₹631.45 | ₹522 | ₹627.2 | 24,800 | 5,21,200 |
| 13 Nov 2023 | ₹638 | ₹650.95 | ₹601 | ₹617.55 | 13,300 | 5,20,150 |
| 15 Nov 2023 | ₹762.3 | ₹876.15 | ₹750 | ₹836.35 | 69,350 | 5,12,300 |
| 16 Nov 2023 | ₹819.5 | ₹1,045.1 | ₹818.9 | ₹951.6 | 34,300 | 4,99,600 |
| 17 Nov 2023 | ₹913.75 | ₹964.9 | ₹904.85 | ₹907.1 | 11,200 | 4,99,250 |
| 20 Nov 2023 | ₹904.25 | ₹914.6 | ₹827.05 | ₹860.15 | 16,950 | 4,98,350 |
| 21 Nov 2023 | ₹912.15 | ₹1,004.9 | ₹912.15 | ₹946.1 | 23,100 | 4,90,600 |
| 22 Nov 2023 | ₹961.85 | ₹1,000 | ₹880 | ₹1,000 | 3,400 | 4,82,450 |
| 23 Nov 2023 | ₹1,020.5 | ₹1,020.5 | ₹947.5 | ₹982.4 | 6,650 | 4,82,000 |
| 24 Nov 2023 | ₹964.35 | ₹966.25 | ₹908.15 | ₹932.35 | 9,600 | 4,78,400 |
| 28 Nov 2023 | ₹958.65 | ₹1,052.5 | ₹932.9 | ₹1,052.15 | 14,050 | 4,77,400 |
| 29 Nov 2023 | ₹1,100 | ₹1,238.6 | ₹1,086.7 | ₹1,237.2 | 20,500 | 4,75,700 |
| 30 Nov 2023 | ₹1,250.35 | ₹1,253.2 | ₹1,116.1 | ₹1,235 | 1,41,100 | 4,68,400 |