NIFTY 50 18,600 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹3,190 and a low of ₹1,364. Final close ₹3,170.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹1,372 | ₹1,452 | ₹1,364 | ₹1,452 | 2,000 | 30,950 |
| 29 Nov 2023 | ₹1,540.85 | ₹1,650 | ₹1,540.85 | ₹1,650 | 3,050 | 33,100 |
| 30 Nov 2023 | ₹1,630.6 | ₹1,689.6 | ₹1,565 | ₹1,689.6 | 9,100 | 35,650 |
| 1 Dec 2023 | ₹1,731.25 | ₹1,790 | ₹1,731 | ₹1,747.6 | 1,050 | 35,350 |
| 4 Dec 2023 | ₹2,100 | ₹2,208.5 | ₹2,100 | ₹2,208.5 | 450 | 35,050 |
| 5 Dec 2023 | ₹2,290 | ₹2,338.15 | ₹2,290 | ₹2,290 | 1,100 | 34,050 |
| 6 Dec 2023 | ₹2,428.35 | ₹2,444.6 | ₹2,428.35 | ₹2,444.6 | 250 | 34,100 |
| 7 Dec 2023 | ₹2,393.7 | ₹2,398.25 | ₹2,393.7 | ₹2,398.25 | 250 | 33,800 |
| 8 Dec 2023 | ₹2,434 | ₹2,434 | ₹2,378.45 | ₹2,378.45 | 650 | 33,850 |
| 11 Dec 2023 | ₹2,465.75 | ₹2,475.6 | ₹2,465.75 | ₹2,475.6 | 200 | 33,900 |
| 12 Dec 2023 | ₹2,484 | ₹2,484 | ₹2,444 | ₹2,444 | 450 | 33,400 |
| 13 Dec 2023 | ₹2,413.65 | ₹2,437.95 | ₹2,328 | ₹2,437.95 | 550 | 33,300 |
| 14 Dec 2023 | ₹2,649.8 | ₹2,712.95 | ₹2,635 | ₹2,710 | 300 | 33,200 |
| 15 Dec 2023 | ₹2,790 | ₹2,965 | ₹2,770.05 | ₹2,965 | 850 | 32,750 |
| 18 Dec 2023 | ₹2,903 | ₹2,905.7 | ₹2,885 | ₹2,901.3 | 800 | 31,550 |
| 19 Dec 2023 | ₹2,853.1 | ₹2,945 | ₹2,853.1 | ₹2,945 | 400 | 31,300 |
| 20 Dec 2023 | ₹3,017.5 | ₹3,070 | ₹2,800 | ₹2,800 | 500 | 31,050 |
| 21 Dec 2023 | ₹2,500 | ₹2,750 | ₹2,480 | ₹2,750 | 750 | 30,450 |
| 22 Dec 2023 | ₹2,765 | ₹2,829.8 | ₹2,765 | ₹2,829.8 | 100 | 30,250 |
| 26 Dec 2023 | ₹2,889.15 | ₹2,894 | ₹2,860 | ₹2,860 | 1,000 | 29,350 |
| 27 Dec 2023 | ₹2,966 | ₹3,112.15 | ₹2,950 | ₹3,095.85 | 4,500 | 26,400 |
| 28 Dec 2023 | ₹3,150 | ₹3,190 | ₹3,105 | ₹3,170 | 23,750 | 26,000 |