NIFTY 50 18,000 CE traded across 23 sessions from 26 Dec 2023 to 25 Jan 2024, with a life-high of ₹4,143.95 and a low of ₹3,150. Final close ₹3,359.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2023 | ₹3,510 | ₹3,650 | ₹3,240 | ₹3,619.9 | 85,900 | 1,95,550 |
| 27 Dec 2023 | ₹3,669.9 | ₹3,836.25 | ₹3,667.15 | ₹3,823 | 56,650 | 2,38,850 |
| 28 Dec 2023 | ₹3,876.95 | ₹3,929.9 | ₹3,829.8 | ₹3,870.9 | 3,05,000 | 4,34,300 |
| 29 Dec 2023 | ₹3,815.25 | ₹3,895 | ₹3,795 | ₹3,827.5 | 50,800 | 4,42,450 |
| 1 Jan 2024 | ₹3,803 | ₹3,994 | ₹3,795 | ₹3,800 | 28,900 | 4,41,450 |
| 2 Jan 2024 | ₹3,825 | ₹3,836.2 | ₹3,651.05 | ₹3,741.95 | 20,200 | 4,38,650 |
| 3 Jan 2024 | ₹3,686.05 | ₹3,699.95 | ₹3,561.45 | ₹3,581.15 | 21,700 | 4,33,450 |
| 4 Jan 2024 | ₹3,669 | ₹3,770.15 | ₹3,667.1 | ₹3,770.15 | 10,050 | 4,33,550 |
| 5 Jan 2024 | ₹3,775 | ₹3,785.75 | ₹3,661.3 | ₹3,768.8 | 9,000 | 4,34,400 |
| 8 Jan 2024 | ₹3,772.45 | ₹3,772.85 | ₹3,550.55 | ₹3,550.55 | 12,850 | 4,29,050 |
| 9 Jan 2024 | ₹3,625 | ₹3,774 | ₹3,588 | ₹3,588.2 | 3,650 | 4,28,400 |
| 10 Jan 2024 | ₹3,577.4 | ₹3,700 | ₹3,500 | ₹3,700 | 8,650 | 4,25,050 |
| 11 Jan 2024 | ₹3,737.05 | ₹3,746.95 | ₹3,629.85 | ₹3,663.8 | 9,300 | 4,19,750 |
| 12 Jan 2024 | ₹3,757 | ₹3,977 | ₹3,757 | ₹3,956.45 | 24,950 | 4,02,450 |
| 15 Jan 2024 | ₹4,050 | ₹4,143.95 | ₹4,007.6 | ₹4,142.7 | 17,800 | 3,92,650 |
| 16 Jan 2024 | ₹4,074.2 | ₹4,122 | ₹3,974.45 | ₹4,011.55 | 10,100 | 3,87,050 |
| 17 Jan 2024 | ₹3,851.65 | ₹3,852.8 | ₹3,570 | ₹3,586.4 | 38,000 | 3,71,650 |
| 18 Jan 2024 | ₹3,480.65 | ₹3,567 | ₹3,315.9 | ₹3,540 | 30,750 | 3,50,400 |
| 19 Jan 2024 | ₹3,653.55 | ₹3,692.15 | ₹3,593.9 | ₹3,680 | 27,250 | 3,27,700 |
| 20 Jan 2024 | ₹3,753.35 | ₹3,753.35 | ₹3,585 | ₹3,629.9 | 5,700 | 3,22,950 |
| 23 Jan 2024 | ₹3,770 | ₹3,781.2 | ₹3,158.5 | ₹3,204.35 | 69,650 | 2,67,100 |
| 24 Jan 2024 | ₹3,160.05 | ₹3,505.3 | ₹3,150 | ₹3,496 | 1,13,600 | 2,26,750 |
| 25 Jan 2024 | ₹3,439.3 | ₹3,445 | ₹3,246.95 | ₹3,359.1 | 1,69,500 | 1,93,950 |