NIFTY 50 18,150 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹358.2 and a low of ₹56.8. Final close ₹171.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹81.85 | ₹95.6 | ₹76.05 | ₹81.1 | 25,452 | 62,600 |
| 26 Apr 2023 | ₹75 | ₹97.95 | ₹69.15 | ₹96.1 | 83,401 | 70,500 |
| 27 Apr 2023 | ₹91.4 | ₹123.7 | ₹89 | ₹122.5 | 1,43,852 | 81,750 |
| 28 Apr 2023 | ₹142.5 | ₹172.3 | ₹113.65 | ₹167.05 | 2,27,652 | 89,700 |
| 2 May 2023 | ₹198.35 | ₹247.6 | ₹197.95 | ₹210 | 6,97,602 | 1,37,700 |
| 3 May 2023 | ₹202.35 | ₹210 | ₹159 | ₹175 | 7,52,851 | 2,12,150 |
| 4 May 2023 | ₹185.25 | ₹270.7 | ₹155.05 | ₹250.45 | 8,05,653 | 2,12,000 |
| 5 May 2023 | ₹230 | ₹236.7 | ₹160.3 | ₹164.25 | 13,90,151 | 2,66,450 |
| 8 May 2023 | ₹179.5 | ₹287.15 | ₹178.05 | ₹271.95 | 5,45,003 | 1,94,450 |
| 9 May 2023 | ₹279.95 | ₹312.1 | ₹236.5 | ₹252.6 | 1,78,802 | 1,71,400 |
| 10 May 2023 | ₹270 | ₹287.25 | ₹227.6 | ₹278.15 | 1,90,951 | 1,50,700 |
| 11 May 2023 | ₹290.45 | ₹311.55 | ₹256.45 | ₹280 | 1,27,352 | 1,46,900 |
| 12 May 2023 | ₹280.5 | ₹280.5 | ₹184.95 | ₹257.75 | 2,79,252 | 1,39,550 |
| 15 May 2023 | ₹242.95 | ₹358.2 | ₹224.5 | ₹306.5 | 90,851 | 1,24,600 |
| 16 May 2023 | ₹319.45 | ₹330 | ₹223.5 | ₹232 | 78,101 | 1,29,150 |
| 17 May 2023 | ₹232 | ₹232 | ₹125.95 | ₹156.75 | 33,35,651 | 4,84,950 |
| 18 May 2023 | ₹183.2 | ₹212.55 | ₹100 | ₹114.5 | 67,61,302 | 11,81,700 |
| 19 May 2023 | ₹126.95 | ₹136 | ₹64.35 | ₹126.55 | 12,38,18,553 | 19,30,950 |
| 22 May 2023 | ₹113.7 | ₹221.55 | ₹106.5 | ₹193 | 2,36,35,101 | 11,95,950 |
| 23 May 2023 | ₹192.05 | ₹285 | ₹192.05 | ₹216.95 | 23,51,652 | 8,47,950 |
| 24 May 2023 | ₹171.05 | ₹249.15 | ₹128.05 | ₹157.55 | 1,03,80,602 | 8,33,800 |
| 25 May 2023 | ₹118.9 | ₹181.45 | ₹56.8 | ₹171.75 | 7,28,60,852 | 9,87,200 |