NIFTY 50 18,000 CE traded across 18 sessions from 24 Apr 2023 to 18 May 2023, with a life-high of ₹461 and a low of ₹81.95. Final close ₹129.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Apr 2023 | ₹136.65 | ₹136.65 | ₹90.05 | ₹97 | 4,401 | 3,000 |
| 25 Apr 2023 | ₹100 | ₹115 | ₹89.75 | ₹100 | 20,701 | 6,000 |
| 26 Apr 2023 | ₹93.45 | ₹121 | ₹81.95 | ₹120 | 48,251 | 31,100 |
| 27 Apr 2023 | ₹110 | ₹155 | ₹106.5 | ₹155 | 90,051 | 19,850 |
| 28 Apr 2023 | ₹167.65 | ₹213.65 | ₹140 | ₹206.45 | 3,22,352 | 1,43,900 |
| 2 May 2023 | ₹243 | ₹297.3 | ₹239 | ₹270 | 2,43,002 | 42,650 |
| 3 May 2023 | ₹230 | ₹250 | ₹203.95 | ₹225 | 1,96,301 | 58,100 |
| 4 May 2023 | ₹201.2 | ₹338.45 | ₹201.2 | ₹313 | 1,52,152 | 55,350 |
| 5 May 2023 | ₹274.75 | ₹296.45 | ₹197.25 | ₹201.1 | 6,34,302 | 1,53,100 |
| 8 May 2023 | ₹215.8 | ₹356.25 | ₹215.1 | ₹333.45 | 5,50,602 | 1,03,000 |
| 9 May 2023 | ₹353.15 | ₹392.5 | ₹298 | ₹321.25 | 2,35,251 | 1,08,450 |
| 10 May 2023 | ₹341.55 | ₹364.4 | ₹285.1 | ₹350.05 | 4,56,152 | 1,57,100 |
| 11 May 2023 | ₹383.7 | ₹391.5 | ₹323.7 | ₹354.9 | 7,46,001 | 3,23,100 |
| 12 May 2023 | ₹338.65 | ₹360.1 | ₹232.45 | ₹334.9 | 48,31,001 | 4,02,550 |
| 15 May 2023 | ₹308.25 | ₹461 | ₹292.2 | ₹401.45 | 12,84,651 | 4,36,850 |
| 16 May 2023 | ₹448.75 | ₹448.75 | ₹293.35 | ₹308.45 | 13,27,751 | 4,00,150 |
| 17 May 2023 | ₹299.8 | ₹300.5 | ₹142.45 | ₹204.3 | 2,19,41,751 | 7,59,400 |
| 18 May 2023 | ₹241.2 | ₹298.25 | ₹108.7 | ₹129.25 | 1,35,95,751 | 3,79,500 |