NIFTY 50 18,100 CE traded across 23 sessions from 9 May 2023 to 8 Jun 2023, with a life-high of ₹673.3 and a low of ₹198.55. Final close ₹535.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 May 2023 | ₹390.05 | ₹393.9 | ₹371.25 | ₹371.25 | 402 | 3,050 |
| 10 May 2023 | ₹384.95 | ₹395.95 | ₹357.5 | ₹395.95 | 552 | 3,000 |
| 11 May 2023 | ₹394.95 | ₹394.95 | ₹394.9 | ₹394.9 | 352 | 3,000 |
| 12 May 2023 | ₹308 | ₹385 | ₹308 | ₹385 | 1,151 | 3,200 |
| 15 May 2023 | ₹389 | ₹465.45 | ₹385 | ₹420 | 2,351 | 2,250 |
| 16 May 2023 | ₹440 | ₹445 | ₹365.05 | ₹365.05 | 551 | 2,100 |
| 17 May 2023 | ₹349.95 | ₹349.95 | ₹263.8 | ₹299.25 | 9,601 | 5,100 |
| 18 May 2023 | ₹334.75 | ₹343.25 | ₹241.55 | ₹253.35 | 18,651 | 10,500 |
| 19 May 2023 | ₹267.05 | ₹282.1 | ₹198.55 | ₹274 | 1,92,051 | 28,100 |
| 22 May 2023 | ₹257 | ₹353.15 | ₹257 | ₹333.35 | 77,951 | 20,900 |
| 23 May 2023 | ₹362.9 | ₹414 | ₹356.75 | ₹362 | 23,202 | 20,400 |
| 24 May 2023 | ₹316.5 | ₹390 | ₹299 | ₹321.15 | 39,651 | 36,300 |
| 25 May 2023 | ₹304 | ₹336.95 | ₹244.55 | ₹336.95 | 2,28,252 | 78,250 |
| 26 May 2023 | ₹328.55 | ₹464.75 | ₹321.65 | ₹450.55 | 1,24,652 | 55,150 |
| 29 May 2023 | ₹539 | ₹577.25 | ₹525.25 | ₹540.2 | 77,001 | 46,100 |
| 30 May 2023 | ₹537 | ₹601 | ₹533.7 | ₹578.05 | 8,451 | 45,900 |
| 31 May 2023 | ₹534.95 | ₹535 | ₹441.5 | ₹485.35 | 63,502 | 51,700 |
| 1 Jun 2023 | ₹479.15 | ₹515.5 | ₹411.5 | ₹429.25 | 1,06,752 | 85,500 |
| 2 Jun 2023 | ₹476.45 | ₹514.9 | ₹409.1 | ₹470 | 1,57,402 | 71,450 |
| 5 Jun 2023 | ₹499.05 | ₹558.85 | ₹499.05 | ₹531.35 | 86,201 | 64,650 |
| 6 Jun 2023 | ₹507.5 | ₹532.5 | ₹447.35 | ₹520.6 | 91,201 | 54,500 |
| 7 Jun 2023 | ₹551.15 | ₹634.35 | ₹550.5 | ₹631.75 | 46,151 | 45,450 |
| 8 Jun 2023 | ₹628.7 | ₹673.3 | ₹528.3 | ₹535.55 | 71,151 | 13,700 |