NIFTY 50 18,000 CE traded across 22 sessions from 28 May 2024 to 27 Jun 2024, with a life-high of ₹6,070.05 and a low of ₹3,290. Final close ₹6,059.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 May 2024 | ₹5,062.5 | ₹5,117 | ₹4,991.35 | ₹4,991.35 | 18,550 | 4,61,175 |
| 29 May 2024 | ₹4,943.95 | ₹4,943.95 | ₹4,811.1 | ₹4,818 | 45,475 | 4,53,125 |
| 30 May 2024 | ₹4,800 | ₹4,803.85 | ₹4,548.05 | ₹4,641.5 | 56,675 | 4,21,375 |
| 31 May 2024 | ₹4,720 | ₹4,769.1 | ₹4,580.5 | ₹4,659.65 | 47,850 | 4,22,675 |
| 3 Jun 2024 | ₹5,310 | ₹5,464.7 | ₹5,162.7 | ₹5,401.4 | 24,400 | 4,31,325 |
| 4 Jun 2024 | ₹4,950 | ₹4,950 | ₹3,290 | ₹3,933.25 | 2,72,550 | 4,15,825 |
| 5 Jun 2024 | ₹4,099.95 | ₹4,670 | ₹3,850 | ₹4,553.6 | 41,800 | 4,07,675 |
| 6 Jun 2024 | ₹4,750 | ₹4,969.65 | ₹4,691.45 | ₹4,902.65 | 27,525 | 3,87,750 |
| 7 Jun 2024 | ₹4,873.55 | ₹5,317 | ₹4,849.45 | ₹5,315.45 | 7,775 | 3,83,400 |
| 10 Jun 2024 | ₹5,364.75 | ₹5,390.65 | ₹5,173.15 | ₹5,216.6 | 13,900 | 3,72,625 |
| 11 Jun 2024 | ₹5,236.8 | ₹5,420 | ₹5,220 | ₹5,287.75 | 1,900 | 3,71,550 |
| 12 Jun 2024 | ₹5,327.95 | ₹5,457.8 | ₹5,327.95 | ₹5,350 | 11,675 | 3,65,550 |
| 13 Jun 2024 | ₹5,440.1 | ₹5,440.1 | ₹5,355 | ₹5,389.3 | 56,025 | 3,91,675 |
| 14 Jun 2024 | ₹5,360 | ₹5,477 | ₹5,350 | ₹5,450 | 10,700 | 3,82,575 |
| 18 Jun 2024 | ₹5,550 | ₹5,617.45 | ₹5,532.75 | ₹5,565 | 5,650 | 3,78,175 |
| 19 Jun 2024 | ₹5,614.85 | ₹5,650 | ₹5,431 | ₹5,460.15 | 28,050 | 3,72,225 |
| 20 Jun 2024 | ₹5,490 | ₹5,610 | ₹5,471.4 | ₹5,590.75 | 6,700 | 3,66,500 |
| 21 Jun 2024 | ₹5,600 | ₹5,622 | ₹5,425 | ₹5,461.35 | 28,325 | 3,48,325 |
| 24 Jun 2024 | ₹5,370 | ₹5,551.85 | ₹5,339.9 | ₹5,545 | 18,775 | 3,39,925 |
| 25 Jun 2024 | ₹5,589.7 | ₹5,744.7 | ₹5,570.45 | ₹5,739.6 | 31,700 | 3,09,850 |
| 26 Jun 2024 | ₹5,720 | ₹5,941.05 | ₹5,680 | ₹5,860 | 76,125 | 2,37,625 |
| 27 Jun 2024 | ₹5,815 | ₹6,070.05 | ₹5,799.5 | ₹6,059.05 | 2,58,350 | 58,925 |