NIFTY 50 18,400 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹166.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹30 | ₹36.05 | ₹27.4 | ₹30 | 5,16,203 | 6,20,600 |
| 26 Apr 2023 | ₹27.55 | ₹36.8 | ₹24.8 | ₹34.95 | 6,72,152 | 6,44,650 |
| 27 Apr 2023 | ₹34.95 | ₹47.75 | ₹32.45 | ₹47.55 | 11,13,151 | 7,97,650 |
| 28 Apr 2023 | ₹59.9 | ₹70.4 | ₹42.8 | ₹66 | 22,14,803 | 11,59,450 |
| 2 May 2023 | ₹83.8 | ₹108 | ₹78.85 | ₹90.6 | 22,28,152 | 12,18,050 |
| 3 May 2023 | ₹84.65 | ₹84.65 | ₹62.5 | ₹69 | 18,67,002 | 13,74,850 |
| 4 May 2023 | ₹63.6 | ₹126 | ₹58.25 | ₹112.9 | 22,78,901 | 12,25,250 |
| 5 May 2023 | ₹88 | ₹104 | ₹60.65 | ₹62.5 | 38,32,652 | 15,50,950 |
| 8 May 2023 | ₹65.1 | ₹132.15 | ₹65.1 | ₹115.85 | 32,32,051 | 16,64,950 |
| 9 May 2023 | ₹123.05 | ₹146.8 | ₹99 | ₹108.8 | 30,84,652 | 14,65,000 |
| 10 May 2023 | ₹125 | ₹130 | ₹93.65 | ₹122.5 | 30,66,453 | 15,10,750 |
| 11 May 2023 | ₹142.05 | ₹142.45 | ₹107.45 | ₹122.1 | 46,82,102 | 18,01,100 |
| 12 May 2023 | ₹86.75 | ₹117.4 | ₹66.25 | ₹101.45 | 61,38,753 | 19,08,550 |
| 15 May 2023 | ₹93.15 | ₹166.4 | ₹82.9 | ₹127 | 88,65,203 | 20,19,650 |
| 16 May 2023 | ₹146.85 | ₹146.9 | ₹75.65 | ₹82 | 1,25,61,453 | 29,62,950 |
| 17 May 2023 | ₹79.75 | ₹83.5 | ₹32 | ₹41.75 | 1,67,09,603 | 35,98,900 |
| 18 May 2023 | ₹59.85 | ₹62.75 | ₹18.5 | ₹21.8 | 2,86,43,803 | 60,68,550 |
| 19 May 2023 | ₹25.95 | ₹25.95 | ₹10.8 | ₹19.75 | 9,86,53,052 | 79,76,250 |
| 22 May 2023 | ₹18 | ₹51.7 | ₹14.35 | ₹34.7 | 17,38,07,703 | 79,76,100 |
| 23 May 2023 | ₹47 | ₹74.9 | ₹31.2 | ₹34.6 | 23,16,90,553 | 1,15,26,000 |
| 24 May 2023 | ₹25 | ₹48.4 | ₹6.85 | ₹8.85 | 38,07,91,103 | 1,49,43,350 |
| 25 May 2023 | ₹4.95 | ₹5.9 | ₹0.05 | ₹0.05 | 31,64,05,903 | 91,37,200 |