NIFTY 50 18,300 CE traded across 23 sessions from 2 May 2023 to 1 Jun 2023, with a life-high of ₹378.2 and a low of ₹63.2. Final close ₹188.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 May 2023 | ₹223.9 | ₹223.9 | ₹159.45 | ₹160.85 | 3,051 | 2,500 |
| 3 May 2023 | ₹135.55 | ₹147 | ₹127.8 | ₹132.6 | 3,201 | 4,000 |
| 4 May 2023 | ₹132.6 | ₹210.45 | ₹132.45 | ₹192 | 8,801 | 4,650 |
| 5 May 2023 | ₹160 | ₹178.85 | ₹127 | ₹128.3 | 16,601 | 8,800 |
| 8 May 2023 | ₹140.7 | ₹224.95 | ₹140.7 | ₹203 | 31,601 | 13,500 |
| 9 May 2023 | ₹219.95 | ₹242.5 | ₹184.9 | ₹199.7 | 32,652 | 21,050 |
| 10 May 2023 | ₹207.85 | ₹228 | ₹180 | ₹219.55 | 30,051 | 24,150 |
| 11 May 2023 | ₹238.05 | ₹244.6 | ₹205.5 | ₹222.85 | 62,552 | 48,600 |
| 12 May 2023 | ₹174.75 | ₹218.45 | ₹150 | ₹200 | 1,40,102 | 48,900 |
| 15 May 2023 | ₹195.1 | ₹283.35 | ₹171.55 | ₹241 | 2,26,751 | 82,050 |
| 16 May 2023 | ₹252 | ₹265.15 | ₹183 | ₹192.5 | 2,28,252 | 1,28,550 |
| 17 May 2023 | ₹183.65 | ₹186.4 | ₹113.15 | ₹133.5 | 8,06,652 | 3,27,400 |
| 18 May 2023 | ₹140 | ₹171.45 | ₹90.05 | ₹98.05 | 12,50,351 | 3,58,850 |
| 19 May 2023 | ₹108.9 | ₹111 | ₹63.2 | ₹106 | 39,13,753 | 4,62,500 |
| 22 May 2023 | ₹105 | ₹167.75 | ₹90.6 | ₹147.05 | 90,35,102 | 9,66,450 |
| 23 May 2023 | ₹154.45 | ₹213 | ₹141.05 | ₹165.95 | 42,93,752 | 7,21,500 |
| 24 May 2023 | ₹139.65 | ₹189.95 | ₹110.8 | ₹129 | 1,53,83,203 | 21,29,100 |
| 25 May 2023 | ₹122 | ₹135 | ₹72 | ₹135 | 4,55,02,051 | 57,15,950 |
| 26 May 2023 | ₹131.1 | ₹248.5 | ₹121.9 | ₹231.6 | 6,58,21,503 | 44,82,400 |
| 29 May 2023 | ₹285.15 | ₹364.9 | ₹285.15 | ₹315.5 | 40,81,253 | 32,67,050 |
| 30 May 2023 | ₹314.8 | ₹378.2 | ₹300.15 | ₹353.45 | 19,87,353 | 30,53,100 |
| 31 May 2023 | ₹298.3 | ₹309.9 | ₹202.5 | ₹246 | 81,46,102 | 26,14,350 |
| 1 Jun 2023 | ₹247.65 | ₹285 | ₹185.3 | ₹188.1 | 71,56,601 | 12,54,150 |