NIFTY 50 18,000 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹494.85 and a low of ₹118.65. Final close ₹321.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹140.05 | ₹158 | ₹127.65 | ₹139.45 | 17,54,352 | 16,76,600 |
| 26 Apr 2023 | ₹130.1 | ₹161.6 | ₹118.65 | ₹158.2 | 17,06,602 | 16,98,150 |
| 27 Apr 2023 | ₹151.1 | ₹197.95 | ₹148 | ₹195 | 27,75,302 | 19,85,950 |
| 28 Apr 2023 | ₹224.95 | ₹262.2 | ₹180.55 | ₹252 | 66,16,953 | 22,90,450 |
| 2 May 2023 | ₹270 | ₹343.15 | ₹270 | ₹311.9 | 22,51,402 | 21,76,500 |
| 3 May 2023 | ₹305 | ₹305 | ₹245.8 | ₹268.05 | 31,70,902 | 22,13,050 |
| 4 May 2023 | ₹260 | ₹383.25 | ₹242.5 | ₹359.45 | 27,49,201 | 22,14,100 |
| 5 May 2023 | ₹300.05 | ₹342.6 | ₹246.65 | ₹256 | 33,26,651 | 23,19,250 |
| 8 May 2023 | ₹265 | ₹404.95 | ₹263.1 | ₹380 | 21,38,201 | 24,86,050 |
| 9 May 2023 | ₹391.4 | ₹435.85 | ₹346.4 | ₹369.65 | 9,44,252 | 23,85,850 |
| 10 May 2023 | ₹380 | ₹408 | ₹335 | ₹395.5 | 10,49,551 | 22,84,650 |
| 11 May 2023 | ₹420.5 | ₹432 | ₹373.6 | ₹403.85 | 10,27,951 | 22,56,750 |
| 12 May 2023 | ₹405 | ₹405 | ₹289.2 | ₹376.5 | 13,98,353 | 21,58,000 |
| 15 May 2023 | ₹356.9 | ₹494.85 | ₹341.55 | ₹436.05 | 7,68,251 | 20,04,000 |
| 16 May 2023 | ₹456.55 | ₹465.55 | ₹343.4 | ₹356.15 | 6,73,001 | 19,48,050 |
| 17 May 2023 | ₹348.4 | ₹348.8 | ₹223.05 | ₹267 | 29,18,551 | 19,78,100 |
| 18 May 2023 | ₹335 | ₹341 | ₹197.2 | ₹216.95 | 34,99,252 | 21,86,800 |
| 19 May 2023 | ₹234.85 | ₹257.9 | ₹143.85 | ₹248.5 | 3,48,90,751 | 22,98,500 |
| 22 May 2023 | ₹238.25 | ₹359.55 | ₹218.6 | ₹331 | 73,15,101 | 19,22,450 |
| 23 May 2023 | ₹375 | ₹431.6 | ₹352.6 | ₹360.1 | 17,81,201 | 15,07,550 |
| 24 May 2023 | ₹314.15 | ₹397 | ₹270 | ₹303.1 | 35,94,451 | 12,86,000 |
| 25 May 2023 | ₹262.45 | ₹331.4 | ₹202.75 | ₹321.25 | 58,13,301 | 10,61,350 |