NIFTY 50 18,200 CE traded across 23 sessions from 2 May 2023 to 1 Jun 2023, with a life-high of ₹475.05 and a low of ₹100. Final close ₹287.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 May 2023 | ₹256.7 | ₹256.7 | ₹210.5 | ₹210.5 | 5,751 | 4,650 |
| 3 May 2023 | ₹170 | ₹198.45 | ₹170 | ₹185 | 1,901 | 4,650 |
| 4 May 2023 | ₹179.1 | ₹270.3 | ₹179.1 | ₹253.6 | 7,851 | 7,250 |
| 5 May 2023 | ₹198.25 | ₹237 | ₹169.65 | ₹175.95 | 35,501 | 14,400 |
| 8 May 2023 | ₹193.65 | ₹285.45 | ₹193 | ₹263.1 | 31,352 | 14,350 |
| 9 May 2023 | ₹280.6 | ₹305.4 | ₹246.7 | ₹257.85 | 14,801 | 12,950 |
| 10 May 2023 | ₹278.8 | ₹290 | ₹236.2 | ₹280 | 25,852 | 17,150 |
| 11 May 2023 | ₹296.1 | ₹308.95 | ₹270 | ₹288.65 | 15,551 | 19,350 |
| 12 May 2023 | ₹287.15 | ₹287.15 | ₹202.5 | ₹265.2 | 1,38,701 | 44,300 |
| 15 May 2023 | ₹250 | ₹359.05 | ₹220 | ₹309 | 1,74,351 | 1,10,900 |
| 16 May 2023 | ₹317.85 | ₹336.6 | ₹247.4 | ₹254 | 83,601 | 1,30,100 |
| 17 May 2023 | ₹236.4 | ₹248.95 | ₹159.65 | ₹186.2 | 6,97,101 | 2,85,000 |
| 18 May 2023 | ₹230 | ₹233.95 | ₹134.9 | ₹146.5 | 13,65,201 | 4,60,300 |
| 19 May 2023 | ₹154.15 | ₹166 | ₹100 | ₹159.5 | 54,76,053 | 5,49,300 |
| 22 May 2023 | ₹156.75 | ₹236.1 | ₹139.2 | ₹212.1 | 45,46,503 | 5,64,150 |
| 23 May 2023 | ₹233 | ₹319.85 | ₹225.35 | ₹237 | 14,33,953 | 4,24,400 |
| 24 May 2023 | ₹204.8 | ₹265.05 | ₹171.45 | ₹192.2 | 34,39,252 | 5,89,150 |
| 25 May 2023 | ₹172.8 | ₹205.85 | ₹121.25 | ₹204 | 2,15,81,103 | 32,95,350 |
| 26 May 2023 | ₹229.95 | ₹337.8 | ₹190.2 | ₹320.85 | 1,60,22,151 | 12,41,200 |
| 29 May 2023 | ₹380.6 | ₹460 | ₹380.45 | ₹410.85 | 12,20,702 | 8,93,150 |
| 30 May 2023 | ₹411.6 | ₹475.05 | ₹395.1 | ₹452.95 | 4,89,153 | 8,47,500 |
| 31 May 2023 | ₹407.4 | ₹407.4 | ₹298 | ₹347.55 | 14,69,752 | 7,22,850 |
| 1 Jun 2023 | ₹347.15 | ₹384 | ₹285.5 | ₹287.2 | 10,51,151 | 4,69,050 |