NIFTY 50 18,150 CE traded across 20 sessions from 12 May 2023 to 8 Jun 2023, with a life-high of ₹622.5 and a low of ₹177.5. Final close ₹482.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 May 2023 | ₹307.1 | ₹307.1 | ₹307.1 | ₹307.1 | 51 | 1,300 |
| 15 May 2023 | ₹363.95 | ₹402.6 | ₹362.3 | ₹402.6 | 1,201 | 1,200 |
| 16 May 2023 | ₹388.8 | ₹394.3 | ₹388.8 | ₹394.3 | 251 | 1,100 |
| 17 May 2023 | ₹315.75 | ₹315.75 | ₹234.1 | ₹268.25 | 4,601 | 1,950 |
| 18 May 2023 | ₹295.1 | ₹300.65 | ₹216.7 | ₹225.25 | 9,051 | 5,700 |
| 19 May 2023 | ₹207.35 | ₹249.2 | ₹177.5 | ₹242.5 | 47,001 | 11,400 |
| 22 May 2023 | ₹240 | ₹312.95 | ₹223.5 | ₹295.95 | 28,851 | 7,850 |
| 23 May 2023 | ₹330 | ₹371.3 | ₹317.35 | ₹321.5 | 12,652 | 10,100 |
| 24 May 2023 | ₹321.5 | ₹349.05 | ₹265 | ₹282.9 | 24,151 | 14,650 |
| 25 May 2023 | ₹268.85 | ₹295.9 | ₹212.65 | ₹295.9 | 30,851 | 14,750 |
| 26 May 2023 | ₹295 | ₹415 | ₹282.9 | ₹406.1 | 29,101 | 15,700 |
| 29 May 2023 | ₹513 | ₹533.2 | ₹480.35 | ₹499.85 | 3,251 | 14,900 |
| 30 May 2023 | ₹480.05 | ₹534.25 | ₹480 | ₹530.8 | 16,152 | 15,050 |
| 31 May 2023 | ₹453.5 | ₹466.5 | ₹400.8 | ₹439.95 | 12,901 | 18,450 |
| 1 Jun 2023 | ₹435 | ₹468.35 | ₹365.15 | ₹385.3 | 51,101 | 41,500 |
| 2 Jun 2023 | ₹423.5 | ₹463.4 | ₹365 | ₹420.05 | 1,20,451 | 25,100 |
| 5 Jun 2023 | ₹500.85 | ₹507.25 | ₹464.8 | ₹480.9 | 13,051 | 25,250 |
| 6 Jun 2023 | ₹454.95 | ₹479.7 | ₹402 | ₹470.6 | 24,301 | 24,650 |
| 7 Jun 2023 | ₹505 | ₹583.1 | ₹504.85 | ₹582.65 | 15,051 | 18,850 |
| 8 Jun 2023 | ₹594 | ₹622.5 | ₹475.9 | ₹482.95 | 33,502 | 16,050 |