NIFTY 50 18,350 CE traded across 19 sessions from 8 May 2023 to 1 Jun 2023, with a life-high of ₹328.75 and a low of ₹49.8. Final close ₹137.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 May 2023 | ₹204.4 | ₹204.4 | ₹175.35 | ₹185 | 751 | 650 |
| 9 May 2023 | ₹273.05 | ₹273.05 | ₹165.15 | ₹172 | 3,801 | 2,350 |
| 10 May 2023 | ₹184.1 | ₹198.3 | ₹154.85 | ₹190.7 | 9,001 | 3,750 |
| 11 May 2023 | ₹202.55 | ₹218.65 | ₹180 | ₹194 | 13,351 | 5,650 |
| 12 May 2023 | ₹148.1 | ₹187.7 | ₹125.95 | ₹171.4 | 27,252 | 8,600 |
| 15 May 2023 | ₹182.9 | ₹248 | ₹172.5 | ₹207.7 | 76,201 | 15,400 |
| 16 May 2023 | ₹217.9 | ₹229 | ₹156.7 | ₹162.4 | 1,46,401 | 53,400 |
| 17 May 2023 | ₹164.5 | ₹164.5 | ₹94 | ₹110.1 | 1,88,001 | 53,950 |
| 18 May 2023 | ₹133.25 | ₹144 | ₹72.7 | ₹79 | 3,92,603 | 94,200 |
| 19 May 2023 | ₹90 | ₹90 | ₹49.8 | ₹83.3 | 11,10,551 | 1,54,950 |
| 22 May 2023 | ₹80.25 | ₹137.45 | ₹70.55 | ₹117 | 21,37,352 | 1,54,900 |
| 23 May 2023 | ₹150 | ₹177.8 | ₹127.25 | ₹133.05 | 21,17,802 | 3,31,300 |
| 24 May 2023 | ₹111 | ₹156.65 | ₹86.2 | ₹101.55 | 65,98,651 | 7,62,600 |
| 25 May 2023 | ₹90 | ₹106 | ₹53.4 | ₹106 | 1,33,53,352 | 14,73,550 |
| 26 May 2023 | ₹115 | ₹206.55 | ₹93.05 | ₹191.9 | 6,55,28,453 | 11,10,250 |
| 29 May 2023 | ₹231.15 | ₹317.25 | ₹231.15 | ₹269.1 | 16,72,001 | 5,67,450 |
| 30 May 2023 | ₹268.25 | ₹328.75 | ₹252.95 | ₹306 | 9,94,252 | 4,43,650 |
| 31 May 2023 | ₹311.5 | ₹311.5 | ₹156.5 | ₹198.1 | 54,86,501 | 3,53,050 |
| 1 Jun 2023 | ₹207.85 | ₹235.85 | ₹135.45 | ₹137.85 | 57,21,552 | 3,39,750 |