NIFTY 50 18,000 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹3,797.95 and a low of ₹1,940.3. Final close ₹3,787.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹1,965 | ₹2,077 | ₹1,940.3 | ₹2,077 | 1,15,250 | 20,56,075 |
| 29 Nov 2023 | ₹2,100.05 | ₹2,256.1 | ₹2,100.05 | ₹2,256.1 | 2,08,350 | 21,27,775 |
| 30 Nov 2023 | ₹2,241.45 | ₹2,280 | ₹2,148 | ₹2,253.4 | 2,20,100 | 21,95,375 |
| 1 Dec 2023 | ₹2,320 | ₹2,400 | ₹2,319.95 | ₹2,342.85 | 50,400 | 21,93,625 |
| 4 Dec 2023 | ₹2,600 | ₹2,818.65 | ₹2,600 | ₹2,790 | 84,750 | 21,90,275 |
| 5 Dec 2023 | ₹2,819.8 | ₹2,955 | ₹2,801 | ₹2,955 | 62,100 | 21,78,425 |
| 6 Dec 2023 | ₹3,013.65 | ₹3,040 | ₹2,950 | ₹3,035 | 54,300 | 21,52,075 |
| 7 Dec 2023 | ₹3,000 | ₹3,037 | ₹2,953 | ₹3,027.95 | 27,200 | 21,43,925 |
| 8 Dec 2023 | ₹3,049.35 | ₹3,103.55 | ₹2,940.15 | ₹3,081.6 | 23,250 | 21,32,675 |
| 11 Dec 2023 | ₹3,066.8 | ₹3,110 | ₹3,035.8 | ₹3,070 | 41,550 | 21,08,325 |
| 12 Dec 2023 | ₹3,098.45 | ₹3,123.85 | ₹2,991.65 | ₹3,003 | 27,900 | 20,99,275 |
| 13 Dec 2023 | ₹3,005 | ₹3,044.3 | ₹2,900 | ₹3,040.65 | 91,550 | 20,90,225 |
| 14 Dec 2023 | ₹3,198.05 | ₹3,352.8 | ₹3,195 | ₹3,351.7 | 27,300 | 20,85,125 |
| 15 Dec 2023 | ₹3,450 | ₹3,582.15 | ₹3,355 | ₹3,563.8 | 36,750 | 20,80,675 |
| 18 Dec 2023 | ₹3,503.8 | ₹3,539.75 | ₹3,458.75 | ₹3,458.75 | 25,650 | 20,81,175 |
| 19 Dec 2023 | ₹3,500.05 | ₹3,595.55 | ₹3,405.05 | ₹3,518.7 | 26,150 | 20,81,425 |
| 20 Dec 2023 | ₹3,620.95 | ₹3,681 | ₹3,175 | ₹3,178.8 | 36,050 | 20,74,625 |
| 21 Dec 2023 | ₹3,088.15 | ₹3,368.6 | ₹3,078 | ₹3,368.6 | 43,950 | 20,76,125 |
| 22 Dec 2023 | ₹3,325.55 | ₹3,476.55 | ₹3,290.65 | ₹3,394 | 31,550 | 20,78,375 |
| 26 Dec 2023 | ₹3,375.05 | ₹3,534.65 | ₹3,374.75 | ₹3,497.15 | 4,58,450 | 20,25,975 |
| 27 Dec 2023 | ₹3,550.05 | ₹3,713.35 | ₹3,525.9 | ₹3,694.65 | 1,86,900 | 20,01,725 |
| 28 Dec 2023 | ₹3,755 | ₹3,797.95 | ₹3,700 | ₹3,787.05 | 3,21,150 | 20,15,075 |