NIFTY 50 18,050 CE traded across 21 sessions from 2 May 2023 to 1 Jun 2023, with a life-high of ₹619.85 and a low of ₹175.5. Final close ₹439.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 May 2023 | ₹338.3 | ₹338.3 | ₹338.3 | ₹338.3 | 51 | 0 |
| 4 May 2023 | ₹300.4 | ₹357.4 | ₹300.4 | ₹345.55 | 301 | 200 |
| 5 May 2023 | ₹293.65 | ₹325.1 | ₹254 | ₹254 | 1,101 | 600 |
| 8 May 2023 | ₹317 | ₹365.45 | ₹317 | ₹365.45 | 201 | 650 |
| 9 May 2023 | ₹392.4 | ₹392.4 | ₹358.45 | ₹358.45 | 2,051 | 2,550 |
| 11 May 2023 | ₹406 | ₹406 | ₹388.95 | ₹394.15 | 301 | 2,750 |
| 12 May 2023 | ₹305 | ₹382.65 | ₹297.2 | ₹365.8 | 2,351 | 4,000 |
| 15 May 2023 | ₹389.7 | ₹465.55 | ₹372.85 | ₹465.55 | 1,602 | 3,650 |
| 16 May 2023 | ₹426.05 | ₹449.35 | ₹358 | ₹360.2 | 3,351 | 4,050 |
| 17 May 2023 | ₹338.35 | ₹349.95 | ₹248.05 | ₹286.5 | 10,601 | 4,300 |
| 18 May 2023 | ₹324.45 | ₹345.35 | ₹224.35 | ₹241.3 | 23,351 | 10,050 |
| 19 May 2023 | ₹250 | ₹268.7 | ₹175.5 | ₹262.2 | 3,30,801 | 19,900 |
| 22 May 2023 | ₹250.45 | ₹352.55 | ₹235 | ₹331.15 | 55,602 | 17,800 |
| 23 May 2023 | ₹372 | ₹420 | ₹354.9 | ₹359.4 | 18,201 | 18,100 |
| 24 May 2023 | ₹321.8 | ₹393 | ₹286.05 | ₹314.75 | 32,151 | 20,700 |
| 25 May 2023 | ₹284.95 | ₹332.5 | ₹221.35 | ₹330 | 2,47,001 | 36,900 |
| 26 May 2023 | ₹329.25 | ₹478.65 | ₹318 | ₹461.75 | 2,10,601 | 49,150 |
| 29 May 2023 | ₹596.3 | ₹600 | ₹543.6 | ₹559.85 | 24,552 | 34,150 |
| 30 May 2023 | ₹550 | ₹619.85 | ₹547.15 | ₹600.65 | 12,251 | 29,200 |
| 31 May 2023 | ₹527.85 | ₹532 | ₹445.7 | ₹509.35 | 20,251 | 24,950 |
| 1 Jun 2023 | ₹479.95 | ₹528.8 | ₹436 | ₹439.45 | 44,051 | 12,850 |