NIFTY 50 18,100 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹403.15 and a low of ₹83.1. Final close ₹220.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹100.15 | ₹114.2 | ₹90.35 | ₹98 | 4,71,502 | 6,03,400 |
| 26 Apr 2023 | ₹94 | ₹117.45 | ₹83.1 | ₹114.6 | 6,25,552 | 6,52,300 |
| 27 Apr 2023 | ₹108.65 | ₹145.85 | ₹106 | ₹144.75 | 9,23,852 | 6,55,050 |
| 28 Apr 2023 | ₹161.85 | ₹199.8 | ₹133.6 | ₹191.25 | 20,40,352 | 7,92,000 |
| 2 May 2023 | ₹221.95 | ₹272.1 | ₹217.3 | ₹244.25 | 24,24,102 | 8,76,250 |
| 3 May 2023 | ₹240.85 | ₹240.85 | ₹186.35 | ₹203.65 | 38,38,701 | 11,62,150 |
| 4 May 2023 | ₹195.2 | ₹306.6 | ₹171.95 | ₹285 | 30,70,602 | 9,05,700 |
| 5 May 2023 | ₹210 | ₹269.8 | ₹185 | ₹192.35 | 42,73,602 | 13,09,850 |
| 8 May 2023 | ₹200.05 | ₹324.85 | ₹200.05 | ₹302.25 | 22,10,501 | 12,13,100 |
| 9 May 2023 | ₹319.95 | ₹352 | ₹270.9 | ₹291.2 | 8,30,902 | 11,24,250 |
| 10 May 2023 | ₹306.75 | ₹326.9 | ₹261 | ₹312.1 | 8,35,051 | 10,84,350 |
| 11 May 2023 | ₹348.5 | ₹348.5 | ₹293.1 | ₹316.4 | 5,45,201 | 10,55,750 |
| 12 May 2023 | ₹285 | ₹319 | ₹216.35 | ₹293.8 | 11,81,353 | 9,43,700 |
| 15 May 2023 | ₹280.3 | ₹403.15 | ₹260.65 | ₹345 | 6,37,102 | 8,12,450 |
| 16 May 2023 | ₹360.05 | ₹375 | ₹259.2 | ₹273.4 | 4,70,502 | 8,27,000 |
| 17 May 2023 | ₹254.75 | ₹265 | ₹154.7 | ₹189.5 | 56,53,253 | 13,07,450 |
| 18 May 2023 | ₹250 | ₹253 | ₹128.5 | ₹145 | 97,15,303 | 24,32,050 |
| 19 May 2023 | ₹150.05 | ₹173.45 | ₹86.35 | ₹164.15 | 14,68,42,203 | 30,81,000 |
| 22 May 2023 | ₹164 | ₹266.5 | ₹130.55 | ₹237.1 | 2,71,53,103 | 22,06,200 |
| 23 May 2023 | ₹260 | ₹334 | ₹255.55 | ₹264.05 | 39,93,103 | 12,22,600 |
| 24 May 2023 | ₹230 | ₹298.3 | ₹173.4 | ₹206 | 86,25,251 | 11,08,800 |
| 25 May 2023 | ₹170.05 | ₹231.9 | ₹102.9 | ₹220.75 | 3,90,44,153 | 9,47,000 |