NIFTY 50 18,300 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹236.65 and a low of ₹1.3. Final close ₹21.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹42.7 | ₹53.7 | ₹41.9 | ₹45.9 | 6,39,451 | 7,20,700 |
| 26 Apr 2023 | ₹45.9 | ₹55.75 | ₹37.65 | ₹53.5 | 9,59,303 | 8,40,300 |
| 27 Apr 2023 | ₹54.15 | ₹73.55 | ₹49.35 | ₹73.55 | 13,60,401 | 9,35,050 |
| 28 Apr 2023 | ₹81.45 | ₹104.2 | ₹65.15 | ₹98.5 | 20,99,652 | 10,17,250 |
| 2 May 2023 | ₹125.95 | ₹153 | ₹113.8 | ₹131 | 21,36,703 | 10,68,600 |
| 3 May 2023 | ₹122.75 | ₹122.75 | ₹89.7 | ₹103.15 | 23,96,151 | 13,83,450 |
| 4 May 2023 | ₹94.95 | ₹177.55 | ₹90 | ₹162.15 | 30,35,402 | 15,16,350 |
| 5 May 2023 | ₹115.9 | ₹150.3 | ₹94 | ₹97.55 | 48,44,202 | 17,92,050 |
| 8 May 2023 | ₹109.15 | ₹187.85 | ₹102.95 | ₹170 | 44,67,103 | 18,16,500 |
| 9 May 2023 | ₹177 | ₹207.5 | ₹146.75 | ₹159.1 | 50,91,303 | 20,16,800 |
| 10 May 2023 | ₹175 | ₹187.55 | ₹140 | ₹178 | 54,03,652 | 21,69,100 |
| 11 May 2023 | ₹194.95 | ₹202.7 | ₹160.2 | ₹178 | 69,58,552 | 26,79,400 |
| 12 May 2023 | ₹133.55 | ₹174.7 | ₹104.75 | ₹153.9 | 89,93,153 | 27,44,250 |
| 15 May 2023 | ₹140 | ₹236.65 | ₹130.75 | ₹189.9 | 66,11,951 | 23,11,350 |
| 16 May 2023 | ₹202.2 | ₹211.95 | ₹123.65 | ₹132 | 73,45,151 | 29,17,950 |
| 17 May 2023 | ₹130 | ₹132.8 | ₹59.2 | ₹76 | 1,86,81,952 | 39,90,550 |
| 18 May 2023 | ₹89.8 | ₹111.85 | ₹38.9 | ₹46 | 4,10,14,803 | 81,43,150 |
| 19 May 2023 | ₹54 | ₹54 | ₹23 | ₹47.7 | 13,69,01,803 | 78,07,300 |
| 22 May 2023 | ₹51 | ₹105.65 | ₹36.9 | ₹81.9 | 27,18,43,353 | 85,32,950 |
| 23 May 2023 | ₹81.4 | ₹148.9 | ₹81.4 | ₹90 | 9,34,38,952 | 78,03,200 |
| 24 May 2023 | ₹64 | ₹115.5 | ₹28.6 | ₹42.5 | 35,50,12,253 | 1,23,17,650 |
| 25 May 2023 | ₹33 | ₹36.55 | ₹1.3 | ₹21.2 | 1,08,08,31,203 | 92,36,800 |