NIFTY 50 19,350 CE traded across 22 sessions from 18 Apr 2023 to 18 May 2023, with a life-high of ₹10.35 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Apr 2023 | ₹10.35 | ₹10.35 | ₹4.8 | ₹4.8 | 251 | 150 |
| 19 Apr 2023 | ₹6.5 | ₹6.5 | ₹4.5 | ₹4.5 | 101 | 200 |
| 20 Apr 2023 | ₹4 | ₹5.3 | ₹3.2 | ₹3.2 | 551 | 600 |
| 21 Apr 2023 | ₹6 | ₹6 | ₹3.35 | ₹4.65 | 601 | 800 |
| 24 Apr 2023 | ₹4.95 | ₹4.95 | ₹3 | ₹3 | 301 | 950 |
| 25 Apr 2023 | ₹2.85 | ₹3.6 | ₹2.85 | ₹3.6 | 401 | 850 |
| 26 Apr 2023 | ₹5 | ₹5 | ₹2.85 | ₹2.85 | 1,801 | 1,700 |
| 27 Apr 2023 | ₹3.8 | ₹3.8 | ₹2.4 | ₹3 | 1,551 | 2,550 |
| 28 Apr 2023 | ₹3 | ₹4 | ₹2.4 | ₹2.4 | 2,052 | 3,100 |
| 2 May 2023 | ₹2.4 | ₹4.7 | ₹1.95 | ₹3.25 | 8,501 | 4,400 |
| 3 May 2023 | ₹3.15 | ₹3.15 | ₹2.4 | ₹2.75 | 2,101 | 3,750 |
| 4 May 2023 | ₹2.85 | ₹2.85 | ₹2.2 | ₹2.2 | 1,901 | 3,850 |
| 5 May 2023 | ₹2.05 | ₹3.35 | ₹1.75 | ₹3.25 | 16,651 | 11,100 |
| 8 May 2023 | ₹2.6 | ₹3.35 | ₹2 | ₹2 | 12,101 | 6,250 |
| 9 May 2023 | ₹1.6 | ₹3.3 | ₹1.6 | ₹2 | 12,951 | 6,800 |
| 10 May 2023 | ₹2.05 | ₹3 | ₹1.45 | ₹1.55 | 28,851 | 10,100 |
| 11 May 2023 | ₹1.65 | ₹2.3 | ₹1.15 | ₹1.3 | 86,251 | 12,150 |
| 12 May 2023 | ₹1.35 | ₹1.4 | ₹0.9 | ₹1 | 14,05,701 | 1,29,350 |
| 15 May 2023 | ₹1.05 | ₹1.45 | ₹0.7 | ₹0.95 | 18,67,002 | 1,56,200 |
| 16 May 2023 | ₹0.9 | ₹3.4 | ₹0.8 | ₹1.55 | 21,01,902 | 2,45,900 |
| 17 May 2023 | ₹1.15 | ₹1.95 | ₹0.65 | ₹0.7 | 22,00,251 | 2,72,650 |
| 18 May 2023 | ₹0.9 | ₹0.9 | ₹0.05 | ₹0.1 | 22,37,801 | 3,39,400 |