NIFTY 50 19,350 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹7.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹3.1 | ₹7.4 | ₹2.85 | ₹4.15 | 48,402 | 35,700 |
| 26 Apr 2023 | ₹4.15 | ₹4.15 | ₹3.1 | ₹3.65 | 55,603 | 26,400 |
| 27 Apr 2023 | ₹3.8 | ₹6.1 | ₹3.15 | ₹5.65 | 1,17,251 | 82,950 |
| 28 Apr 2023 | ₹5.95 | ₹6.25 | ₹4.2 | ₹4.3 | 1,86,101 | 87,250 |
| 2 May 2023 | ₹4.7 | ₹5.55 | ₹4.1 | ₹4.8 | 76,651 | 83,500 |
| 3 May 2023 | ₹4.65 | ₹4.8 | ₹3.75 | ₹4.5 | 29,552 | 82,200 |
| 4 May 2023 | ₹4.2 | ₹5.8 | ₹3.65 | ₹5.3 | 29,251 | 82,250 |
| 5 May 2023 | ₹5.25 | ₹5.3 | ₹3.8 | ₹5.15 | 28,151 | 79,350 |
| 8 May 2023 | ₹4.95 | ₹5.05 | ₹4.25 | ₹4.3 | 10,351 | 78,700 |
| 9 May 2023 | ₹4.5 | ₹5.6 | ₹3.65 | ₹3.95 | 22,651 | 77,400 |
| 10 May 2023 | ₹5 | ₹6.75 | ₹3.8 | ₹4.05 | 32,301 | 77,400 |
| 11 May 2023 | ₹4.2 | ₹4.7 | ₹3.15 | ₹3.4 | 24,102 | 76,200 |
| 12 May 2023 | ₹3.15 | ₹3.25 | ₹2.2 | ₹2.65 | 1,00,602 | 79,350 |
| 15 May 2023 | ₹2.75 | ₹2.75 | ₹1.65 | ₹2.05 | 17,202 | 75,150 |
| 16 May 2023 | ₹2.1 | ₹2.6 | ₹1.9 | ₹2.55 | 28,001 | 70,850 |
| 17 May 2023 | ₹2.45 | ₹3.25 | ₹1.7 | ₹1.7 | 45,351 | 73,800 |
| 18 May 2023 | ₹1.8 | ₹2.3 | ₹1.6 | ₹1.8 | 2,76,202 | 1,00,150 |
| 19 May 2023 | ₹1.8 | ₹2.2 | ₹0.95 | ₹1 | 18,02,551 | 1,03,750 |
| 22 May 2023 | ₹1.15 | ₹2.5 | ₹0.7 | ₹0.9 | 15,49,552 | 1,02,450 |
| 23 May 2023 | ₹0.75 | ₹1.75 | ₹0.55 | ₹0.85 | 12,28,751 | 95,500 |
| 24 May 2023 | ₹0.9 | ₹0.95 | ₹0.3 | ₹0.4 | 13,80,251 | 1,30,700 |
| 25 May 2023 | ₹0.4 | ₹0.6 | ₹0.05 | ₹0.05 | 11,55,051 | 2,01,750 |