NIFTY 50 18,000 CE traded across 19 sessions from 28 Mar 2023 to 27 Apr 2023, with a life-high of ₹88.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Mar 2023 | ₹29.85 | ₹30.7 | ₹20.85 | ₹21.6 | 22,08,751 | 29,77,500 |
| 29 Mar 2023 | ₹21.6 | ₹25 | ₹18.05 | ₹22.5 | 30,78,452 | 33,14,300 |
| 31 Mar 2023 | ₹22 | ₹38.7 | ₹22 | ₹34.2 | 59,51,653 | 32,96,300 |
| 3 Apr 2023 | ₹43.95 | ₹43.95 | ₹25.7 | ₹29 | 36,32,751 | 33,74,400 |
| 5 Apr 2023 | ₹31.95 | ₹46.3 | ₹27.4 | ₹44.6 | 48,00,602 | 35,32,450 |
| 6 Apr 2023 | ₹41.1 | ₹53 | ₹32.8 | ₹37.6 | 49,61,302 | 36,92,050 |
| 10 Apr 2023 | ₹42.55 | ₹53.8 | ₹34.9 | ₹36.55 | 45,21,352 | 37,36,750 |
| 11 Apr 2023 | ₹46.25 | ₹65.7 | ₹42.15 | ₹55.65 | 59,56,151 | 35,16,900 |
| 12 Apr 2023 | ₹59.65 | ₹88.5 | ₹55.65 | ₹82.05 | 71,65,952 | 37,92,550 |
| 13 Apr 2023 | ₹82.5 | ₹84.95 | ₹51.7 | ₹75.4 | 75,12,253 | 36,37,200 |
| 17 Apr 2023 | ₹73 | ₹75.95 | ₹25 | ₹32.4 | 1,14,76,853 | 39,60,000 |
| 18 Apr 2023 | ₹31.75 | ₹36 | ₹16.75 | ₹18.35 | 1,02,16,903 | 47,17,700 |
| 19 Apr 2023 | ₹18.1 | ₹18.1 | ₹8.8 | ₹9.1 | 1,29,14,602 | 48,28,150 |
| 20 Apr 2023 | ₹10.15 | ₹13.4 | ₹5 | ₹5.45 | 2,26,66,202 | 62,74,200 |
| 21 Apr 2023 | ₹4.75 | ₹5.95 | ₹3.05 | ₹3.55 | 6,12,21,753 | 80,61,000 |
| 24 Apr 2023 | ₹4.1 | ₹5 | ₹2.7 | ₹4.5 | 7,06,94,953 | 99,28,050 |
| 25 Apr 2023 | ₹4.5 | ₹5.9 | ₹1.9 | ₹2 | 7,68,25,953 | 1,11,35,550 |
| 26 Apr 2023 | ₹1.9 | ₹3.35 | ₹1.3 | ₹1.8 | 14,89,26,252 | 1,24,81,800 |
| 27 Apr 2023 | ₹1.25 | ₹1.3 | ₹0.05 | ₹0.05 | 17,43,92,102 | 95,64,850 |