NIFTY 50 18,200 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹320 and a low of ₹21.8. Final close ₹120.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹68.45 | ₹79.8 | ₹62 | ₹68 | 8,75,301 | 9,62,700 |
| 26 Apr 2023 | ₹62 | ₹82.05 | ₹56.9 | ₹79 | 8,59,352 | 10,00,250 |
| 27 Apr 2023 | ₹76 | ₹103.95 | ₹73.5 | ₹103 | 12,95,902 | 11,22,400 |
| 28 Apr 2023 | ₹113 | ₹146.5 | ₹95 | ₹139.2 | 29,60,053 | 13,26,550 |
| 2 May 2023 | ₹162.45 | ₹208.6 | ₹158.5 | ₹180 | 57,07,553 | 16,45,600 |
| 3 May 2023 | ₹160.05 | ₹166.15 | ₹134.2 | ₹147 | 38,50,952 | 20,04,750 |
| 4 May 2023 | ₹150.95 | ₹237 | ₹130.3 | ₹218 | 49,31,552 | 18,89,300 |
| 5 May 2023 | ₹162.1 | ₹205.5 | ₹135.1 | ₹140.5 | 76,10,202 | 24,49,700 |
| 8 May 2023 | ₹151.6 | ₹252.35 | ₹147.8 | ₹233 | 54,57,702 | 23,43,900 |
| 9 May 2023 | ₹241.6 | ₹275.5 | ₹203.45 | ₹220 | 25,60,052 | 22,00,800 |
| 10 May 2023 | ₹235 | ₹252.15 | ₹195.8 | ₹239 | 30,99,651 | 21,47,700 |
| 11 May 2023 | ₹259.05 | ₹268.95 | ₹221 | ₹243 | 20,51,951 | 21,11,850 |
| 12 May 2023 | ₹241.7 | ₹241.7 | ₹154.7 | ₹218.2 | 56,05,803 | 24,68,700 |
| 15 May 2023 | ₹210.5 | ₹320 | ₹186.6 | ₹263 | 28,35,651 | 18,28,650 |
| 16 May 2023 | ₹284.95 | ₹289.55 | ₹185.3 | ₹197.05 | 22,97,301 | 17,52,200 |
| 17 May 2023 | ₹186.45 | ₹195.05 | ₹100 | ₹125 | 1,62,32,852 | 32,09,050 |
| 18 May 2023 | ₹155 | ₹175.8 | ₹75.15 | ₹86.25 | 3,86,22,253 | 83,35,500 |
| 19 May 2023 | ₹85.55 | ₹103 | ₹46.4 | ₹95 | 22,32,57,453 | 92,59,800 |
| 22 May 2023 | ₹91.1 | ₹178.95 | ₹77.95 | ₹150 | 12,03,46,453 | 68,26,900 |
| 23 May 2023 | ₹171.95 | ₹238.35 | ₹163.45 | ₹173 | 2,39,11,653 | 33,36,800 |
| 24 May 2023 | ₹125.05 | ₹203.05 | ₹87.85 | ₹113.55 | 7,20,20,602 | 38,21,000 |
| 25 May 2023 | ₹99.95 | ₹131.65 | ₹21.8 | ₹120.65 | 37,54,45,753 | 35,70,450 |