NIFTY 50 18,000 CE traded across 22 sessions from 26 Nov 2024 to 26 Dec 2024, with a life-high of ₹6,851.25 and a low of ₹5,581.75. Final close ₹5,761.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Nov 2024 | ₹6,285 | ₹6,330.8 | ₹6,250 | ₹6,330.8 | 4,025 | 55,450 |
| 27 Nov 2024 | ₹6,305 | ₹6,391.2 | ₹6,290 | ₹6,391.2 | 1,700 | 55,300 |
| 28 Nov 2024 | ₹6,425.7 | ₹6,470.15 | ₹6,027.4 | ₹6,065.75 | 1,700 | 55,700 |
| 29 Nov 2024 | ₹6,127 | ₹6,304.7 | ₹6,100 | ₹6,275.9 | 3,325 | 57,150 |
| 2 Dec 2024 | ₹6,181 | ₹6,410.6 | ₹6,181 | ₹6,410.6 | 5,675 | 61,350 |
| 3 Dec 2024 | ₹6,540 | ₹6,540 | ₹6,514.6 | ₹6,540 | 625 | 61,350 |
| 4 Dec 2024 | ₹6,544.3 | ₹6,617.1 | ₹6,478.1 | ₹6,550 | 1,750 | 61,050 |
| 5 Dec 2024 | ₹6,610 | ₹6,800 | ₹6,400 | ₹6,774.4 | 1,250 | 60,725 |
| 6 Dec 2024 | ₹6,800 | ₹6,820 | ₹6,700 | ₹6,785 | 1,500 | 60,525 |
| 9 Dec 2024 | ₹6,754.75 | ₹6,770 | ₹6,660 | ₹6,685.4 | 4,350 | 60,325 |
| 10 Dec 2024 | ₹6,705.05 | ₹6,729.25 | ₹6,600.3 | ₹6,678.85 | 250 | 56,850 |
| 11 Dec 2024 | ₹6,718.05 | ₹6,775 | ₹6,680 | ₹6,740 | 150 | 56,850 |
| 12 Dec 2024 | ₹6,729.85 | ₹6,750 | ₹6,645.9 | ₹6,663.45 | 475 | 56,750 |
| 13 Dec 2024 | ₹6,500 | ₹6,851.25 | ₹6,226.8 | ₹6,851.25 | 53,225 | 56,350 |
| 16 Dec 2024 | ₹6,801 | ₹6,801 | ₹6,680 | ₹6,719 | 2,575 | 55,650 |
| 17 Dec 2024 | ₹6,651 | ₹6,651 | ₹6,392 | ₹6,423.15 | 3,925 | 54,650 |
| 18 Dec 2024 | ₹6,383.05 | ₹6,383.05 | ₹6,244.35 | ₹6,280 | 2,275 | 54,425 |
| 19 Dec 2024 | ₹5,970 | ₹6,040.8 | ₹5,936.65 | ₹6,029 | 4,100 | 52,575 |
| 20 Dec 2024 | ₹5,941 | ₹6,066.7 | ₹5,581.75 | ₹5,626.1 | 29,875 | 62,000 |
| 23 Dec 2024 | ₹5,776.3 | ₹5,903.55 | ₹5,663.65 | ₹5,778 | 6,200 | 58,450 |
| 24 Dec 2024 | ₹5,779.1 | ₹5,887.9 | ₹5,709.7 | ₹5,785 | 36,475 | 32,050 |
| 26 Dec 2024 | ₹5,823.7 | ₹5,867.1 | ₹5,702.4 | ₹5,761.65 | 19,850 | 19,475 |