NIFTY 50 18,500 CE traded across 23 sessions from 26 Dec 2023 to 25 Jan 2024, with a life-high of ₹3,630 and a low of ₹2,653.75. Final close ₹2,859.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2023 | ₹3,030 | ₹3,152.1 | ₹3,030 | ₹3,127.65 | 14,750 | 1,18,950 |
| 27 Dec 2023 | ₹3,165 | ₹3,348 | ₹3,165 | ₹3,337.25 | 41,350 | 1,57,100 |
| 28 Dec 2023 | ₹3,400 | ₹3,435.65 | ₹3,339.85 | ₹3,390 | 90,750 | 1,93,200 |
| 29 Dec 2023 | ₹3,311.65 | ₹3,391.25 | ₹3,300 | ₹3,350.45 | 6,200 | 1,93,500 |
| 1 Jan 2024 | ₹3,300 | ₹3,470 | ₹3,285 | ₹3,315.05 | 2,000 | 1,94,050 |
| 2 Jan 2024 | ₹3,345 | ₹3,345 | ₹3,154.55 | ₹3,225 | 3,450 | 1,92,550 |
| 3 Jan 2024 | ₹3,195 | ₹3,195 | ₹3,072 | ₹3,072 | 3,200 | 1,93,350 |
| 4 Jan 2024 | ₹3,158.85 | ₹3,255 | ₹3,158.85 | ₹3,245 | 2,850 | 1,95,250 |
| 5 Jan 2024 | ₹3,290 | ₹3,300 | ₹3,170.6 | ₹3,263 | 5,850 | 1,93,800 |
| 8 Jan 2024 | ₹3,278.65 | ₹3,299.65 | ₹3,058 | ₹3,060 | 1,400 | 1,93,200 |
| 9 Jan 2024 | ₹3,196.3 | ₹3,275 | ₹3,089.9 | ₹3,089.9 | 2,100 | 1,92,200 |
| 10 Jan 2024 | ₹3,080.2 | ₹3,197.75 | ₹3,010 | ₹3,197.15 | 1,950 | 1,91,850 |
| 11 Jan 2024 | ₹3,225 | ₹3,231.05 | ₹3,127 | ₹3,167.55 | 1,850 | 1,91,850 |
| 12 Jan 2024 | ₹3,260 | ₹3,474.15 | ₹3,256.4 | ₹3,456.3 | 3,500 | 1,90,250 |
| 15 Jan 2024 | ₹3,560 | ₹3,630 | ₹3,497.5 | ₹3,630 | 3,450 | 1,87,700 |
| 16 Jan 2024 | ₹3,581 | ₹3,625.95 | ₹3,476.45 | ₹3,514 | 2,300 | 1,85,700 |
| 17 Jan 2024 | ₹3,340 | ₹3,340 | ₹3,082 | ₹3,100 | 4,850 | 1,81,550 |
| 18 Jan 2024 | ₹2,976.3 | ₹3,066.75 | ₹2,826 | ₹3,035 | 17,250 | 1,66,750 |
| 19 Jan 2024 | ₹3,155 | ₹3,192 | ₹3,091 | ₹3,179.55 | 13,350 | 1,56,350 |
| 20 Jan 2024 | ₹3,240 | ₹3,240 | ₹3,070 | ₹3,120 | 4,600 | 1,53,700 |
| 23 Jan 2024 | ₹3,276.95 | ₹3,279.45 | ₹2,653.75 | ₹2,710 | 14,750 | 1,41,450 |
| 24 Jan 2024 | ₹2,690.1 | ₹3,001.15 | ₹2,690.1 | ₹3,001.05 | 27,550 | 1,23,500 |
| 25 Jan 2024 | ₹2,936.75 | ₹2,943.85 | ₹2,754.35 | ₹2,859.05 | 1,20,050 | 1,01,500 |