NIFTY 50 18,050 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹447.05 and a low of ₹100. Final close ₹271.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹114.55 | ₹134.75 | ₹107.1 | ₹117.4 | 55,951 | 52,200 |
| 26 Apr 2023 | ₹114.7 | ₹137.85 | ₹100 | ₹137 | 65,151 | 45,700 |
| 27 Apr 2023 | ₹130.95 | ₹171.3 | ₹129.05 | ₹170.1 | 87,901 | 47,000 |
| 28 Apr 2023 | ₹192.75 | ₹229.9 | ₹156 | ₹222.45 | 3,67,901 | 1,05,000 |
| 2 May 2023 | ₹250 | ₹305.15 | ₹250 | ₹272.1 | 1,73,301 | 70,650 |
| 3 May 2023 | ₹250 | ₹258 | ₹215.65 | ₹234.45 | 3,87,851 | 80,750 |
| 4 May 2023 | ₹218.95 | ₹343 | ₹215.65 | ₹318.3 | 1,70,552 | 1,08,450 |
| 5 May 2023 | ₹304.8 | ₹304.8 | ₹216 | ₹222.8 | 2,35,203 | 1,03,750 |
| 8 May 2023 | ₹240 | ₹363.1 | ₹236 | ₹337.85 | 2,33,601 | 1,14,250 |
| 9 May 2023 | ₹360.6 | ₹391.7 | ₹308.9 | ₹326.2 | 60,551 | 1,06,500 |
| 10 May 2023 | ₹352.2 | ₹364.3 | ₹297.4 | ₹352 | 30,951 | 1,02,750 |
| 11 May 2023 | ₹380 | ₹387.85 | ₹332.8 | ₹361.2 | 29,951 | 1,01,750 |
| 12 May 2023 | ₹301.95 | ₹356.75 | ₹252.4 | ₹334.3 | 45,952 | 1,00,800 |
| 15 May 2023 | ₹331 | ₹447.05 | ₹331 | ₹390 | 40,551 | 1,04,050 |
| 16 May 2023 | ₹402.55 | ₹416 | ₹302.05 | ₹310.25 | 31,151 | 1,04,650 |
| 17 May 2023 | ₹289.05 | ₹304.45 | ₹188 | ₹226.55 | 3,55,801 | 1,17,050 |
| 18 May 2023 | ₹250 | ₹295 | ₹161 | ₹180 | 7,27,101 | 1,87,350 |
| 19 May 2023 | ₹165 | ₹214.25 | ₹113.05 | ₹202.95 | 2,49,87,202 | 4,02,500 |
| 22 May 2023 | ₹200.5 | ₹312.4 | ₹177.8 | ₹284.85 | 29,30,452 | 2,83,750 |
| 23 May 2023 | ₹319.65 | ₹383 | ₹303.8 | ₹313 | 2,48,901 | 2,42,150 |
| 24 May 2023 | ₹263.75 | ₹347.7 | ₹221.5 | ₹254 | 10,37,202 | 1,75,950 |
| 25 May 2023 | ₹221 | ₹281.5 | ₹152.65 | ₹271.4 | 39,53,551 | 1,50,900 |