NIFTY 50 18,000 CE traded across 21 sessions from 11 May 2023 to 8 Jun 2023, with a life-high of ₹775.65 and a low of ₹262.5. Final close ₹632.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 May 2023 | ₹473 | ₹483.5 | ₹471.65 | ₹471.65 | 251 | 3,500 |
| 12 May 2023 | ₹418.7 | ₹468 | ₹380 | ₹450.65 | 5,801 | 4,550 |
| 15 May 2023 | ₹498.65 | ₹513.45 | ₹498.65 | ₹513.45 | 2,451 | 4,500 |
| 16 May 2023 | ₹493.55 | ₹493.55 | ₹430 | ₹435.6 | 451 | 4,650 |
| 17 May 2023 | ₹424.85 | ₹427.25 | ₹327 | ₹369.55 | 19,251 | 10,500 |
| 18 May 2023 | ₹428.4 | ₹428.4 | ₹309 | ₹320.7 | 17,652 | 15,000 |
| 19 May 2023 | ₹328.95 | ₹355.15 | ₹262.5 | ₹345.25 | 82,502 | 31,000 |
| 22 May 2023 | ₹333.05 | ₹434.05 | ₹333 | ₹414 | 70,251 | 27,950 |
| 23 May 2023 | ₹466 | ₹500 | ₹439.65 | ₹444.5 | 17,302 | 27,450 |
| 24 May 2023 | ₹402.45 | ₹476.85 | ₹377 | ₹401.25 | 1,23,851 | 95,850 |
| 25 May 2023 | ₹401.25 | ₹419.05 | ₹314.45 | ₹414.3 | 1,73,151 | 1,43,300 |
| 26 May 2023 | ₹422 | ₹556.4 | ₹404.05 | ₹530.35 | 1,34,601 | 96,600 |
| 29 May 2023 | ₹630.5 | ₹678.15 | ₹621.05 | ₹634.4 | 30,701 | 91,150 |
| 30 May 2023 | ₹625 | ₹695 | ₹619.8 | ₹675 | 19,451 | 92,400 |
| 31 May 2023 | ₹647.5 | ₹647.55 | ₹535 | ₹581.15 | 77,552 | 1,07,050 |
| 1 Jun 2023 | ₹566.25 | ₹615.3 | ₹504.95 | ₹526 | 3,46,301 | 2,35,550 |
| 2 Jun 2023 | ₹570 | ₹612.15 | ₹505.6 | ₹567.2 | 7,96,851 | 3,62,050 |
| 5 Jun 2023 | ₹635 | ₹657.8 | ₹613.5 | ₹630 | 1,99,751 | 3,62,100 |
| 6 Jun 2023 | ₹635.2 | ₹635.2 | ₹545 | ₹618.1 | 2,03,652 | 3,44,100 |
| 7 Jun 2023 | ₹666 | ₹733.35 | ₹643.3 | ₹731.1 | 1,23,402 | 3,33,150 |
| 8 Jun 2023 | ₹736.4 | ₹775.65 | ₹625 | ₹632.15 | 4,35,652 | 94,800 |