NIFTY 50 18,000 CE traded across 23 sessions from 2 May 2023 to 1 Jun 2023, with a life-high of ₹673 and a low of ₹205.25. Final close ₹488.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 May 2023 | ₹331.85 | ₹365.05 | ₹326.7 | ₹342.2 | 13,301 | 14,800 |
| 3 May 2023 | ₹298 | ₹316 | ₹276.45 | ₹300.2 | 8,502 | 16,000 |
| 4 May 2023 | ₹285.1 | ₹400.85 | ₹285.1 | ₹384.75 | 14,751 | 11,150 |
| 5 May 2023 | ₹332.3 | ₹362.2 | ₹280.05 | ₹282.85 | 27,851 | 20,400 |
| 8 May 2023 | ₹318.65 | ₹431.25 | ₹318.65 | ₹408.25 | 14,201 | 17,600 |
| 9 May 2023 | ₹429.3 | ₹456.05 | ₹380 | ₹400 | 10,102 | 16,950 |
| 10 May 2023 | ₹383.1 | ₹480 | ₹374 | ₹428.55 | 23,351 | 19,050 |
| 11 May 2023 | ₹451 | ₹463.05 | ₹410 | ₹436.85 | 26,201 | 19,600 |
| 12 May 2023 | ₹366.4 | ₹434.85 | ₹332 | ₹412.75 | 63,852 | 20,450 |
| 15 May 2023 | ₹400.05 | ₹524.1 | ₹396.4 | ₹471.35 | 40,152 | 34,400 |
| 16 May 2023 | ₹421.3 | ₹502 | ₹392.2 | ₹400.05 | 36,651 | 44,450 |
| 17 May 2023 | ₹389.95 | ₹395 | ₹282.95 | ₹322 | 1,78,202 | 96,400 |
| 18 May 2023 | ₹350 | ₹386.35 | ₹256 | ₹272 | 3,88,301 | 2,23,250 |
| 19 May 2023 | ₹280.55 | ₹308 | ₹205.25 | ₹299 | 13,92,403 | 2,63,200 |
| 22 May 2023 | ₹299 | ₹399.4 | ₹270.45 | ₹376 | 4,17,801 | 2,40,650 |
| 23 May 2023 | ₹397 | ₹466.95 | ₹386.05 | ₹405 | 2,46,302 | 2,13,450 |
| 24 May 2023 | ₹383.6 | ₹438.65 | ₹327.8 | ₹356 | 3,48,851 | 2,43,850 |
| 25 May 2023 | ₹329 | ₹379.25 | ₹259.45 | ₹374.2 | 15,87,851 | 5,22,200 |
| 26 May 2023 | ₹385.65 | ₹527.6 | ₹362.6 | ₹510.9 | 14,11,853 | 5,18,700 |
| 29 May 2023 | ₹612 | ₹658.45 | ₹590 | ₹607 | 4,61,101 | 5,27,450 |
| 30 May 2023 | ₹594.5 | ₹673 | ₹593.35 | ₹650.2 | 2,28,251 | 5,16,600 |
| 31 May 2023 | ₹600 | ₹605.15 | ₹495 | ₹547.3 | 9,27,551 | 4,91,500 |
| 1 Jun 2023 | ₹542.05 | ₹582 | ₹484.3 | ₹488 | 10,49,952 | 2,65,550 |