NIFTY 50 18,000 CE traded across 22 sessions from 27 Feb 2024 to 28 Mar 2024, with a life-high of ₹4,593 and a low of ₹3,823.2. Final close ₹4,333.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2024 | ₹4,271.6 | ₹4,346.45 | ₹4,237.5 | ₹4,321.4 | 6,800 | 6,04,100 |
| 28 Feb 2024 | ₹4,310 | ₹4,331.05 | ₹4,014 | ₹4,014 | 24,550 | 6,00,600 |
| 29 Feb 2024 | ₹4,055 | ₹4,160.55 | ₹4,000 | ₹4,158 | 52,900 | 6,07,900 |
| 1 Mar 2024 | ₹4,197.3 | ₹4,420.45 | ₹4,197.3 | ₹4,396.75 | 8,450 | 6,03,950 |
| 2 Mar 2024 | ₹4,468.15 | ₹4,485 | ₹4,427.95 | ₹4,460 | 1,900 | 6,03,900 |
| 4 Mar 2024 | ₹4,470 | ₹4,528.85 | ₹4,452 | ₹4,468.55 | 27,300 | 5,87,500 |
| 5 Mar 2024 | ₹4,426.4 | ₹4,479.65 | ₹4,342 | ₹4,404.4 | 5,600 | 5,86,700 |
| 6 Mar 2024 | ₹4,389.2 | ₹4,593 | ₹4,310 | ₹4,577.9 | 12,750 | 5,85,200 |
| 7 Mar 2024 | ₹4,569 | ₹4,583.4 | ₹4,525 | ₹4,528.9 | 52,550 | 5,71,200 |
| 11 Mar 2024 | ₹4,540 | ₹4,560.35 | ₹4,394.35 | ₹4,407.95 | 55,650 | 5,63,150 |
| 12 Mar 2024 | ₹4,436.8 | ₹4,533 | ₹4,372.4 | ₹4,440.35 | 23,250 | 5,59,000 |
| 13 Mar 2024 | ₹4,388 | ₹4,421.85 | ₹4,018.2 | ₹4,073.6 | 50,950 | 5,28,750 |
| 14 Mar 2024 | ₹4,114.1 | ₹4,323.95 | ₹4,056.4 | ₹4,241 | 60,950 | 5,05,850 |
| 15 Mar 2024 | ₹4,174 | ₹4,175 | ₹3,999.35 | ₹4,106 | 21,000 | 4,86,700 |
| 18 Mar 2024 | ₹4,111.1 | ₹4,205 | ₹4,025 | ₹4,125 | 45,550 | 4,45,700 |
| 19 Mar 2024 | ₹4,045.05 | ₹4,064.25 | ₹3,877.8 | ₹3,894.4 | 54,400 | 4,00,250 |
| 20 Mar 2024 | ₹3,950 | ₹3,981.15 | ₹3,823.2 | ₹3,920 | 17,650 | 3,87,500 |
| 21 Mar 2024 | ₹4,060 | ₹4,135 | ₹4,025 | ₹4,105.95 | 99,900 | 3,77,950 |
| 22 Mar 2024 | ₹4,025 | ₹4,230 | ₹3,965 | ₹4,155.95 | 56,450 | 3,68,100 |
| 26 Mar 2024 | ₹4,097.7 | ₹4,147.35 | ₹4,060.15 | ₹4,101.5 | 89,850 | 2,90,100 |
| 27 Mar 2024 | ₹4,100 | ₹4,212.75 | ₹4,089.2 | ₹4,200.15 | 1,34,450 | 2,13,000 |
| 28 Mar 2024 | ₹4,200.15 | ₹4,537.7 | ₹4,200.15 | ₹4,333.3 | 1,92,250 | 1,97,850 |