NIFTY 50 18,000 CE traded across 20 sessions from 27 Aug 2024 to 26 Sept 2024, with a life-high of ₹8,246.85 and a low of ₹6,819.95. Final close ₹8,200.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Aug 2024 | ₹7,107 | ₹7,121.65 | ₹7,060 | ₹7,060 | 200 | 12,800 |
| 28 Aug 2024 | ₹7,015.3 | ₹7,539 | ₹6,950 | ₹7,118.25 | 900 | 13,025 |
| 29 Aug 2024 | ₹7,118.25 | ₹7,291.75 | ₹7,090 | ₹7,186.05 | 150 | 13,000 |
| 30 Aug 2024 | ₹7,239 | ₹7,285.4 | ₹7,239 | ₹7,265.85 | 350 | 12,750 |
| 2 Sept 2024 | ₹7,353 | ₹7,354.45 | ₹7,235 | ₹7,235 | 125 | 12,675 |
| 3 Sept 2024 | ₹7,313.1 | ₹7,321.85 | ₹7,292.2 | ₹7,321.85 | 200 | 12,750 |
| 4 Sept 2024 | ₹7,140 | ₹7,140 | ₹7,140 | ₹7,140 | 25 | 12,725 |
| 6 Sept 2024 | ₹7,100 | ₹7,165.85 | ₹6,819.95 | ₹6,821.75 | 1,975 | 11,750 |
| 9 Sept 2024 | ₹6,890 | ₹6,936.55 | ₹6,890 | ₹6,936.35 | 75 | 11,725 |
| 11 Sept 2024 | ₹7,019 | ₹7,069 | ₹6,896 | ₹6,896 | 450 | 11,475 |
| 12 Sept 2024 | ₹7,049 | ₹7,360.2 | ₹7,049 | ₹7,359.05 | 450 | 11,200 |
| 13 Sept 2024 | ₹7,329 | ₹7,356.05 | ₹7,329 | ₹7,356.05 | 75 | 10,875 |
| 17 Sept 2024 | ₹7,400 | ₹7,439.25 | ₹7,400 | ₹7,439.25 | 125 | 10,825 |
| 18 Sept 2024 | ₹7,399 | ₹7,399 | ₹7,399 | ₹7,399 | 25 | 10,825 |
| 19 Sept 2024 | ₹7,479 | ₹7,479 | ₹7,479 | ₹7,479 | 25 | 10,825 |
| 20 Sept 2024 | ₹7,495 | ₹7,750 | ₹7,495 | ₹7,749 | 375 | 10,775 |
| 23 Sept 2024 | ₹7,887.45 | ₹7,946.25 | ₹7,862 | ₹7,926.8 | 675 | 10,450 |
| 24 Sept 2024 | ₹7,926.85 | ₹7,996.7 | ₹7,926.85 | ₹7,961.65 | 500 | 10,025 |
| 25 Sept 2024 | ₹7,940.65 | ₹8,016.5 | ₹7,880 | ₹7,996 | 1,625 | 8,575 |
| 26 Sept 2024 | ₹8,033 | ₹8,246.85 | ₹7,940.45 | ₹8,200.1 | 9,250 | 1,950 |