NIFTY 50 18,250 CE traded across 20 sessions from 5 May 2023 to 1 Jun 2023, with a life-high of ₹426.35 and a low of ₹80. Final close ₹237.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 May 2023 | ₹206.4 | ₹206.4 | ₹149.95 | ₹149.95 | 7,451 | 3,100 |
| 8 May 2023 | ₹167.9 | ₹256.4 | ₹167.9 | ₹235 | 7,801 | 4,650 |
| 9 May 2023 | ₹246.2 | ₹277.6 | ₹214.35 | ₹225.3 | 12,751 | 6,650 |
| 10 May 2023 | ₹245 | ₹255 | ₹208 | ₹251.6 | 8,851 | 6,150 |
| 11 May 2023 | ₹262.95 | ₹272.35 | ₹235 | ₹246 | 13,752 | 9,300 |
| 12 May 2023 | ₹265.7 | ₹265.7 | ₹174.85 | ₹230.95 | 96,501 | 19,300 |
| 15 May 2023 | ₹251.8 | ₹319.8 | ₹231.65 | ₹270.55 | 42,902 | 15,750 |
| 16 May 2023 | ₹288.5 | ₹296.3 | ₹213.45 | ₹220.8 | 26,451 | 22,150 |
| 17 May 2023 | ₹214.25 | ₹216.5 | ₹135.45 | ₹160.1 | 1,45,601 | 42,650 |
| 18 May 2023 | ₹180 | ₹201.7 | ₹111.3 | ₹120.85 | 4,47,952 | 92,700 |
| 19 May 2023 | ₹125.05 | ₹137 | ₹80 | ₹131.3 | 14,60,051 | 2,26,100 |
| 22 May 2023 | ₹132.1 | ₹200.2 | ₹113.3 | ₹178.55 | 25,19,051 | 1,37,050 |
| 23 May 2023 | ₹205.55 | ₹250.35 | ₹185.05 | ₹199.75 | 5,60,651 | 1,08,950 |
| 24 May 2023 | ₹170.25 | ₹226 | ₹139.85 | ₹159.05 | 17,92,551 | 2,16,550 |
| 25 May 2023 | ₹145 | ₹169 | ₹95 | ₹168.75 | 1,42,38,403 | 6,40,450 |
| 26 May 2023 | ₹169.85 | ₹292 | ₹154.25 | ₹274.5 | 1,14,15,002 | 5,57,400 |
| 29 May 2023 | ₹368.75 | ₹411 | ₹346.7 | ₹362.8 | 3,63,301 | 4,56,850 |
| 30 May 2023 | ₹364.05 | ₹426.35 | ₹348 | ₹402.45 | 1,68,753 | 4,12,100 |
| 31 May 2023 | ₹359.05 | ₹366.05 | ₹248.5 | ₹299.7 | 3,95,903 | 3,53,550 |
| 1 Jun 2023 | ₹283.85 | ₹334.05 | ₹235.5 | ₹237.9 | 7,05,351 | 2,85,650 |