NIFTY 50 18,100 CE traded across 23 sessions from 2 May 2023 to 1 Jun 2023, with a life-high of ₹574.65 and a low of ₹146.8. Final close ₹385.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 May 2023 | ₹291 | ₹293.95 | ₹275 | ₹275 | 1,301 | 1,050 |
| 3 May 2023 | ₹226.75 | ₹256.9 | ₹224.25 | ₹237.65 | 4,551 | 3,650 |
| 4 May 2023 | ₹228.25 | ₹331.95 | ₹228.25 | ₹309.1 | 11,901 | 5,100 |
| 5 May 2023 | ₹310.95 | ₹310.95 | ₹222.1 | ₹224.8 | 33,651 | 20,550 |
| 8 May 2023 | ₹251.55 | ₹352 | ₹251.5 | ₹338.9 | 22,202 | 22,900 |
| 9 May 2023 | ₹355.9 | ₹377.75 | ₹314.25 | ₹327.45 | 12,152 | 20,600 |
| 10 May 2023 | ₹344.2 | ₹362.8 | ₹300 | ₹356.8 | 4,801 | 20,400 |
| 11 May 2023 | ₹361.7 | ₹382.4 | ₹343 | ₹359.05 | 24,901 | 19,600 |
| 12 May 2023 | ₹303 | ₹349.6 | ₹266 | ₹335.9 | 23,751 | 16,400 |
| 15 May 2023 | ₹353.6 | ₹437.35 | ₹342 | ₹387.15 | 64,301 | 42,500 |
| 16 May 2023 | ₹403.45 | ₹415 | ₹319.5 | ₹327.1 | 10,351 | 46,100 |
| 17 May 2023 | ₹312.95 | ₹317.6 | ₹216.1 | ₹249.85 | 1,94,752 | 88,950 |
| 18 May 2023 | ₹285 | ₹306.35 | ₹190.6 | ₹205.5 | 3,84,701 | 1,10,300 |
| 19 May 2023 | ₹217.95 | ₹232.8 | ₹146.8 | ₹225 | 41,18,902 | 2,95,650 |
| 22 May 2023 | ₹224.25 | ₹313.75 | ₹201 | ₹289.5 | 11,84,551 | 2,01,150 |
| 23 May 2023 | ₹322.75 | ₹377 | ₹301.9 | ₹315.8 | 3,07,401 | 1,20,350 |
| 24 May 2023 | ₹278.25 | ₹349 | ₹245 | ₹267.55 | 6,72,302 | 1,31,500 |
| 25 May 2023 | ₹240.35 | ₹289.65 | ₹184.85 | ₹283.45 | 30,65,953 | 3,18,700 |
| 26 May 2023 | ₹290 | ₹431.3 | ₹272.25 | ₹412.45 | 20,99,251 | 2,56,550 |
| 29 May 2023 | ₹512.95 | ₹556.6 | ₹491 | ₹510.3 | 2,93,952 | 1,76,950 |
| 30 May 2023 | ₹496.75 | ₹574.65 | ₹496.3 | ₹552 | 1,39,351 | 1,62,900 |
| 31 May 2023 | ₹497.45 | ₹507.2 | ₹394.05 | ₹448 | 3,93,451 | 1,45,750 |
| 1 Jun 2023 | ₹430.8 | ₹480.7 | ₹383.1 | ₹385 | 3,09,901 | 1,08,550 |