NIFTY 50 18,500 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹3,292.55 and a low of ₹1,447.6. Final close ₹3,286.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹1,472 | ₹1,578.05 | ₹1,447.6 | ₹1,578.05 | 15,550 | 3,61,950 |
| 29 Nov 2023 | ₹1,635.35 | ₹1,770.15 | ₹1,628 | ₹1,770.15 | 56,800 | 3,77,800 |
| 30 Nov 2023 | ₹1,750.9 | ₹1,784.45 | ₹1,650.2 | ₹1,762.5 | 1,57,700 | 4,70,650 |
| 1 Dec 2023 | ₹1,819.95 | ₹1,902 | ₹1,819.95 | ₹1,854.3 | 34,250 | 4,67,150 |
| 4 Dec 2023 | ₹2,000 | ₹2,305 | ₹2,000 | ₹2,299.15 | 55,550 | 4,44,350 |
| 5 Dec 2023 | ₹2,333.95 | ₹2,443 | ₹2,300 | ₹2,443 | 25,450 | 4,33,300 |
| 6 Dec 2023 | ₹2,500 | ₹2,547.05 | ₹2,453 | ₹2,545 | 12,550 | 4,27,450 |
| 7 Dec 2023 | ₹2,470 | ₹2,538.6 | ₹2,450 | ₹2,530 | 54,950 | 3,77,900 |
| 8 Dec 2023 | ₹2,548.45 | ₹2,589 | ₹2,462.15 | ₹2,586.05 | 7,500 | 3,76,250 |
| 11 Dec 2023 | ₹2,569.05 | ₹2,610.95 | ₹2,539.6 | ₹2,577 | 6,000 | 3,73,950 |
| 12 Dec 2023 | ₹2,615.9 | ₹2,617.05 | ₹2,500 | ₹2,509.25 | 5,550 | 3,69,650 |
| 13 Dec 2023 | ₹2,530 | ₹2,540.75 | ₹2,400 | ₹2,540.75 | 8,900 | 3,64,500 |
| 14 Dec 2023 | ₹2,705 | ₹2,852.4 | ₹2,692 | ₹2,852.4 | 24,800 | 3,53,150 |
| 15 Dec 2023 | ₹2,950 | ₹3,068 | ₹2,865.5 | ₹3,065 | 17,300 | 3,44,500 |
| 18 Dec 2023 | ₹3,005 | ₹3,040 | ₹2,956.2 | ₹2,956.2 | 14,950 | 3,38,400 |
| 19 Dec 2023 | ₹3,000 | ₹3,088 | ₹2,917 | ₹3,022 | 7,300 | 3,31,950 |
| 20 Dec 2023 | ₹3,127 | ₹3,179.65 | ₹2,671.75 | ₹2,675.05 | 17,650 | 3,22,200 |
| 21 Dec 2023 | ₹2,635.05 | ₹2,870 | ₹2,590 | ₹2,863.75 | 10,800 | 3,18,450 |
| 22 Dec 2023 | ₹2,850 | ₹2,975 | ₹2,795 | ₹2,887.3 | 7,250 | 3,15,450 |
| 26 Dec 2023 | ₹2,890.2 | ₹3,030 | ₹2,866.75 | ₹3,002.1 | 70,700 | 2,97,050 |
| 27 Dec 2023 | ₹3,045 | ₹3,206.8 | ₹3,030 | ₹3,195.05 | 50,650 | 2,93,950 |
| 28 Dec 2023 | ₹3,247.4 | ₹3,292.55 | ₹3,197.7 | ₹3,286.5 | 1,91,300 | 2,24,500 |