NIFTY 50 18,150 CE traded across 21 sessions from 4 May 2023 to 1 Jun 2023, with a life-high of ₹523.55 and a low of ₹121.85. Final close ₹337.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2023 | ₹229.25 | ₹301.3 | ₹226.65 | ₹301.3 | 1,551 | 1,150 |
| 5 May 2023 | ₹228.35 | ₹283.15 | ₹197.65 | ₹197.65 | 6,401 | 4,200 |
| 8 May 2023 | ₹219 | ₹317.55 | ₹219 | ₹302.3 | 10,501 | 3,800 |
| 9 May 2023 | ₹316.85 | ₹340.3 | ₹280.3 | ₹286.85 | 1,501 | 3,850 |
| 10 May 2023 | ₹316.6 | ₹323 | ₹282.4 | ₹302.1 | 351 | 3,900 |
| 11 May 2023 | ₹334 | ₹337 | ₹305.35 | ₹337 | 1,951 | 4,350 |
| 12 May 2023 | ₹261 | ₹316.6 | ₹235 | ₹294.6 | 9,051 | 4,050 |
| 15 May 2023 | ₹295 | ₹392.55 | ₹295 | ₹351.05 | 5,851 | 6,700 |
| 16 May 2023 | ₹353.95 | ₹355.4 | ₹281.55 | ₹281.55 | 2,352 | 8,150 |
| 17 May 2023 | ₹275.25 | ₹284.95 | ₹186.65 | ₹218.5 | 1,29,801 | 38,750 |
| 18 May 2023 | ₹244.65 | ₹268.1 | ₹161.25 | ₹175 | 2,50,651 | 78,850 |
| 19 May 2023 | ₹181.35 | ₹197.5 | ₹121.85 | ₹189.35 | 22,22,352 | 1,18,250 |
| 22 May 2023 | ₹183 | ₹272.9 | ₹167.95 | ₹246.75 | 6,29,751 | 1,02,550 |
| 23 May 2023 | ₹300 | ₹332 | ₹268.55 | ₹276.4 | 1,06,251 | 74,050 |
| 24 May 2023 | ₹276.4 | ₹305.8 | ₹207 | ₹232.25 | 3,40,101 | 97,600 |
| 25 May 2023 | ₹197.65 | ₹246.95 | ₹151.5 | ₹244.1 | 20,07,501 | 2,11,500 |
| 26 May 2023 | ₹249.75 | ₹383.6 | ₹230.85 | ₹367.5 | 16,27,701 | 2,07,350 |
| 29 May 2023 | ₹468.1 | ₹507.55 | ₹446.5 | ₹459.95 | 67,451 | 2,00,900 |
| 30 May 2023 | ₹447.95 | ₹523.55 | ₹447.95 | ₹501.4 | 31,251 | 1,91,900 |
| 31 May 2023 | ₹452.95 | ₹452.95 | ₹348.3 | ₹398.45 | 73,801 | 1,61,300 |
| 1 Jun 2023 | ₹405.75 | ₹433.35 | ₹336.4 | ₹337.4 | 1,11,651 | 1,33,300 |