NIFTY 50 18,950 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹13.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹6.15 | ₹6.5 | ₹5.6 | ₹6.45 | 9,852 | 9,250 |
| 26 Apr 2023 | ₹6.2 | ₹6.6 | ₹5.35 | ₹6.15 | 11,151 | 12,050 |
| 27 Apr 2023 | ₹6.1 | ₹7.8 | ₹5.5 | ₹7 | 17,501 | 12,400 |
| 28 Apr 2023 | ₹8.8 | ₹8.85 | ₹7.3 | ₹8.4 | 37,152 | 24,100 |
| 2 May 2023 | ₹9.9 | ₹12.1 | ₹9.4 | ₹10.25 | 93,352 | 27,200 |
| 3 May 2023 | ₹8.9 | ₹9.35 | ₹7.55 | ₹8 | 37,952 | 32,450 |
| 4 May 2023 | ₹7.35 | ₹13.4 | ₹7.35 | ₹11.7 | 35,853 | 35,500 |
| 5 May 2023 | ₹11.8 | ₹12.65 | ₹7.5 | ₹7.9 | 1,07,051 | 34,550 |
| 8 May 2023 | ₹8.4 | ₹10.05 | ₹7.95 | ₹8.75 | 1,10,202 | 42,950 |
| 9 May 2023 | ₹9.65 | ₹11.2 | ₹8.2 | ₹8.45 | 2,67,902 | 76,450 |
| 10 May 2023 | ₹8.9 | ₹9.3 | ₹7.6 | ₹9 | 87,952 | 63,600 |
| 11 May 2023 | ₹9.2 | ₹9.75 | ₹6.1 | ₹6.1 | 2,36,551 | 76,650 |
| 12 May 2023 | ₹6.25 | ₹7.4 | ₹4.3 | ₹4.45 | 2,86,302 | 65,050 |
| 15 May 2023 | ₹4.55 | ₹5.8 | ₹3.7 | ₹4.25 | 2,87,251 | 1,14,200 |
| 16 May 2023 | ₹4.4 | ₹4.7 | ₹3.45 | ₹3.7 | 4,23,251 | 96,300 |
| 17 May 2023 | ₹3.55 | ₹4.1 | ₹2.8 | ₹2.9 | 3,80,301 | 1,05,200 |
| 18 May 2023 | ₹3 | ₹3.45 | ₹2.1 | ₹2.3 | 11,64,853 | 1,92,100 |
| 19 May 2023 | ₹2.2 | ₹2.9 | ₹1.3 | ₹1.45 | 34,88,902 | 3,35,300 |
| 22 May 2023 | ₹1.45 | ₹1.5 | ₹0.85 | ₹0.95 | 45,94,951 | 7,20,200 |
| 23 May 2023 | ₹0.95 | ₹1.1 | ₹0.65 | ₹0.7 | 29,26,951 | 7,25,500 |
| 24 May 2023 | ₹0.8 | ₹1.1 | ₹0.6 | ₹0.65 | 43,67,601 | 7,04,150 |
| 25 May 2023 | ₹0.75 | ₹0.8 | ₹0.05 | ₹0.05 | 31,13,802 | 6,64,700 |