NIFTY 50 18,550 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹83.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹16.2 | ₹19.2 | ₹15.3 | ₹16.95 | 47,302 | 33,750 |
| 26 Apr 2023 | ₹17 | ₹20.4 | ₹13.3 | ₹19.1 | 58,651 | 41,250 |
| 27 Apr 2023 | ₹18.1 | ₹25.65 | ₹17.9 | ₹24.95 | 1,28,702 | 62,600 |
| 28 Apr 2023 | ₹31 | ₹37 | ₹23 | ₹34.85 | 3,84,701 | 1,07,450 |
| 2 May 2023 | ₹40 | ₹59.2 | ₹40 | ₹50.5 | 3,20,251 | 1,18,700 |
| 3 May 2023 | ₹53.1 | ₹53.1 | ₹32.55 | ₹34.7 | 5,14,651 | 1,58,250 |
| 4 May 2023 | ₹33.7 | ₹69.65 | ₹29.2 | ₹68 | 4,08,401 | 1,28,350 |
| 5 May 2023 | ₹45.05 | ₹54 | ₹29.6 | ₹30.6 | 7,02,202 | 1,68,150 |
| 8 May 2023 | ₹34.5 | ₹70 | ₹34.5 | ₹61.7 | 4,69,151 | 1,75,400 |
| 9 May 2023 | ₹68.4 | ₹77.85 | ₹49.05 | ₹54.6 | 4,42,452 | 1,95,100 |
| 10 May 2023 | ₹59.65 | ₹66.2 | ₹45.8 | ₹64 | 5,74,251 | 2,56,050 |
| 11 May 2023 | ₹74.85 | ₹76.5 | ₹51.95 | ₹59 | 6,71,402 | 2,96,450 |
| 12 May 2023 | ₹46.35 | ₹55.5 | ₹29.55 | ₹46.1 | 16,97,151 | 3,79,650 |
| 15 May 2023 | ₹45.7 | ₹83.6 | ₹36.1 | ₹57.7 | 19,31,002 | 4,61,100 |
| 16 May 2023 | ₹70 | ₹70 | ₹29.75 | ₹31.5 | 32,62,702 | 7,08,250 |
| 17 May 2023 | ₹31.5 | ₹31.55 | ₹12.05 | ₹14.3 | 56,93,451 | 7,75,750 |
| 18 May 2023 | ₹16.95 | ₹21.5 | ₹6.1 | ₹6.6 | 85,65,702 | 15,72,450 |
| 19 May 2023 | ₹6.65 | ₹8.7 | ₹4.05 | ₹4.3 | 3,57,56,951 | 25,06,850 |
| 22 May 2023 | ₹4.8 | ₹12.05 | ₹3.3 | ₹5.55 | 7,24,17,852 | 44,29,450 |
| 23 May 2023 | ₹6.8 | ₹14.25 | ₹3.8 | ₹4.1 | 9,61,12,353 | 65,51,500 |
| 24 May 2023 | ₹3.5 | ₹5.85 | ₹1.2 | ₹1.55 | 12,30,98,003 | 75,27,100 |
| 25 May 2023 | ₹0.9 | ₹1.5 | ₹0.05 | ₹0.05 | 5,12,69,503 | 32,98,550 |