NIFTY 50 18,200 CE traded across 23 sessions from 9 May 2023 to 8 Jun 2023, with a life-high of ₹575.3 and a low of ₹147.3. Final close ₹434.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 May 2023 | ₹324.65 | ₹342.1 | ₹291.65 | ₹302.25 | 2,402 | 4,700 |
| 10 May 2023 | ₹329.9 | ₹330 | ₹280.95 | ₹330 | 5,701 | 7,650 |
| 11 May 2023 | ₹325.35 | ₹355.3 | ₹320 | ₹333 | 5,201 | 10,050 |
| 12 May 2023 | ₹280 | ₹321.85 | ₹250 | ₹306.4 | 6,651 | 10,450 |
| 15 May 2023 | ₹323.9 | ₹390.85 | ₹323.9 | ₹354.5 | 9,701 | 6,200 |
| 16 May 2023 | ₹360.3 | ₹374.9 | ₹288.15 | ₹293.9 | 5,051 | 7,050 |
| 17 May 2023 | ₹277.05 | ₹287.4 | ₹207.3 | ₹233 | 21,201 | 15,100 |
| 18 May 2023 | ₹250 | ₹278.35 | ₹186.6 | ₹198.65 | 46,102 | 32,550 |
| 19 May 2023 | ₹199 | ₹217.9 | ₹147.3 | ₹212.35 | 2,86,851 | 70,400 |
| 22 May 2023 | ₹199 | ₹282.7 | ₹196 | ₹263.25 | 3,41,851 | 1,07,200 |
| 23 May 2023 | ₹267.95 | ₹335.3 | ₹267.95 | ₹287.7 | 77,752 | 1,02,450 |
| 24 May 2023 | ₹267.8 | ₹312.8 | ₹230.4 | ₹249.5 | 2,46,452 | 1,24,150 |
| 25 May 2023 | ₹226.2 | ₹260 | ₹179 | ₹260 | 7,88,052 | 1,50,000 |
| 26 May 2023 | ₹250.55 | ₹376.15 | ₹245 | ₹361.55 | 4,03,251 | 1,48,250 |
| 29 May 2023 | ₹400 | ₹486.65 | ₹400 | ₹447.05 | 1,45,052 | 1,17,950 |
| 30 May 2023 | ₹433.15 | ₹507.35 | ₹433.15 | ₹487.15 | 1,10,701 | 1,15,750 |
| 31 May 2023 | ₹463 | ₹463 | ₹349.85 | ₹394 | 2,15,051 | 1,05,550 |
| 1 Jun 2023 | ₹428.85 | ₹428.85 | ₹321.45 | ₹340 | 6,10,801 | 2,36,550 |
| 2 Jun 2023 | ₹374.95 | ₹417.75 | ₹317.9 | ₹375 | 11,13,352 | 2,45,650 |
| 5 Jun 2023 | ₹428.85 | ₹460.2 | ₹416.95 | ₹430.75 | 8,13,452 | 3,09,700 |
| 6 Jun 2023 | ₹435.95 | ₹435.95 | ₹348.65 | ₹420.95 | 4,72,251 | 2,30,050 |
| 7 Jun 2023 | ₹482.6 | ₹533.65 | ₹442.8 | ₹532.75 | 1,98,452 | 1,93,450 |
| 8 Jun 2023 | ₹544.4 | ₹575.3 | ₹426.4 | ₹434.7 | 3,19,601 | 51,050 |