NIFTY 50 18,250 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹274.5 and a low of ₹5.65. Final close ₹71.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹56.3 | ₹65.85 | ₹51.05 | ₹55.35 | 48,652 | 22,850 |
| 26 Apr 2023 | ₹52.8 | ₹67.65 | ₹46.65 | ₹65.1 | 57,001 | 31,300 |
| 27 Apr 2023 | ₹62.3 | ₹86.85 | ₹61.3 | ₹86 | 1,29,852 | 39,900 |
| 28 Apr 2023 | ₹102.4 | ₹123.85 | ₹79.15 | ₹118.1 | 2,63,452 | 86,500 |
| 2 May 2023 | ₹150.45 | ₹179.2 | ₹142.6 | ₹154.05 | 3,53,551 | 1,40,750 |
| 3 May 2023 | ₹134.15 | ₹141.6 | ₹113.45 | ₹123.6 | 3,08,252 | 1,52,550 |
| 4 May 2023 | ₹113.95 | ₹206.25 | ₹113.05 | ₹173.25 | 5,29,901 | 1,74,250 |
| 5 May 2023 | ₹137.55 | ₹176.5 | ₹113.3 | ₹117.4 | 7,15,852 | 1,90,050 |
| 8 May 2023 | ₹125.95 | ₹219 | ₹124.9 | ₹197 | 10,56,101 | 2,52,750 |
| 9 May 2023 | ₹220 | ₹248.95 | ₹174.15 | ₹189 | 8,87,152 | 2,99,100 |
| 10 May 2023 | ₹210 | ₹218 | ₹167 | ₹207.8 | 12,56,002 | 2,59,500 |
| 11 May 2023 | ₹225.8 | ₹236.5 | ₹189.5 | ₹208.55 | 5,30,551 | 2,53,900 |
| 12 May 2023 | ₹208 | ₹208 | ₹128.55 | ₹185.75 | 19,37,553 | 3,06,700 |
| 15 May 2023 | ₹189.05 | ₹274.5 | ₹158.85 | ₹224.6 | 6,42,451 | 2,69,150 |
| 16 May 2023 | ₹243.85 | ₹248.45 | ₹153.3 | ₹163.25 | 5,49,701 | 2,77,650 |
| 17 May 2023 | ₹154.35 | ₹163.5 | ₹77.75 | ₹99.3 | 55,81,552 | 7,89,700 |
| 18 May 2023 | ₹110 | ₹141.95 | ₹54.95 | ₹64.05 | 1,67,03,652 | 21,15,150 |
| 19 May 2023 | ₹72.3 | ₹75.6 | ₹32.8 | ₹69.6 | 9,66,70,002 | 31,30,950 |
| 22 May 2023 | ₹60 | ₹140.45 | ₹55 | ₹114.25 | 11,44,30,952 | 22,37,800 |
| 23 May 2023 | ₹134.95 | ₹192.35 | ₹121.4 | ₹128 | 1,78,74,452 | 12,40,250 |
| 24 May 2023 | ₹128 | ₹157.4 | ₹53.5 | ₹74.65 | 10,11,40,202 | 28,61,700 |
| 25 May 2023 | ₹55.35 | ₹81.5 | ₹5.65 | ₹71 | 74,12,01,453 | 19,57,600 |