NIFTY 50 18,600 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹63.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹13.5 | ₹15.1 | ₹12.15 | ₹13.35 | 4,02,951 | 4,29,950 |
| 26 Apr 2023 | ₹12.75 | ₹16.15 | ₹11.05 | ₹14.75 | 5,03,502 | 4,82,300 |
| 27 Apr 2023 | ₹14.8 | ₹20.45 | ₹14 | ₹20.45 | 8,67,001 | 5,92,600 |
| 28 Apr 2023 | ₹23.4 | ₹29.35 | ₹18.25 | ₹27 | 19,00,801 | 8,62,650 |
| 2 May 2023 | ₹33 | ₹47.5 | ₹32.05 | ₹40.25 | 22,61,101 | 12,14,250 |
| 3 May 2023 | ₹33.85 | ₹34.5 | ₹25.75 | ₹28.3 | 19,70,701 | 11,92,550 |
| 4 May 2023 | ₹34.9 | ₹55.7 | ₹23.1 | ₹48.05 | 26,54,152 | 14,11,500 |
| 5 May 2023 | ₹36.9 | ₹42.5 | ₹22.8 | ₹23.55 | 38,06,702 | 15,20,200 |
| 8 May 2023 | ₹26 | ₹55 | ₹25.05 | ₹46.4 | 23,38,251 | 15,65,400 |
| 9 May 2023 | ₹48 | ₹61.25 | ₹36.75 | ₹42 | 23,09,601 | 17,37,100 |
| 10 May 2023 | ₹56 | ₹56 | ₹35.25 | ₹48 | 31,00,752 | 20,14,200 |
| 11 May 2023 | ₹58.15 | ₹60 | ₹39.85 | ₹46 | 29,30,602 | 22,52,200 |
| 12 May 2023 | ₹30.25 | ₹41.5 | ₹21.9 | ₹34.1 | 51,55,403 | 26,40,250 |
| 15 May 2023 | ₹31.65 | ₹63.55 | ₹25.7 | ₹41.9 | 71,80,152 | 25,39,300 |
| 16 May 2023 | ₹45.9 | ₹61.8 | ₹21.05 | ₹23 | 73,59,752 | 24,84,350 |
| 17 May 2023 | ₹23 | ₹23.95 | ₹9.05 | ₹10.2 | 1,04,89,201 | 22,03,150 |
| 18 May 2023 | ₹14.3 | ₹15.05 | ₹4.6 | ₹4.75 | 1,57,39,353 | 38,28,050 |
| 19 May 2023 | ₹4.75 | ₹5.8 | ₹2.9 | ₹3 | 6,03,78,253 | 55,34,500 |
| 22 May 2023 | ₹2.9 | ₹7.3 | ₹2.55 | ₹3.1 | 7,96,53,153 | 65,83,150 |
| 23 May 2023 | ₹3.15 | ₹7.1 | ₹2.05 | ₹2.25 | 9,83,04,303 | 90,22,750 |
| 24 May 2023 | ₹1.9 | ₹2.95 | ₹0.9 | ₹0.9 | 12,50,66,253 | 90,63,900 |
| 25 May 2023 | ₹0.75 | ₹1.25 | ₹0.05 | ₹0.05 | 7,37,68,603 | 57,93,550 |