NIFTY 50 18,250 CE traded across 22 sessions from 10 May 2023 to 8 Jun 2023, with a life-high of ₹525.25 and a low of ₹128.2. Final close ₹385.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 May 2023 | ₹289.75 | ₹295.1 | ₹269.85 | ₹295.1 | 1,551 | 2,500 |
| 11 May 2023 | ₹280 | ₹313.4 | ₹280 | ₹313.4 | 401 | 2,750 |
| 12 May 2023 | ₹235.8 | ₹279.65 | ₹235.8 | ₹279.65 | 401 | 2,900 |
| 15 May 2023 | ₹298.35 | ₹349 | ₹292.2 | ₹349 | 502 | 2,850 |
| 16 May 2023 | ₹325.55 | ₹330.55 | ₹263.5 | ₹263.5 | 5,001 | 4,250 |
| 17 May 2023 | ₹250 | ₹255.4 | ₹180.05 | ₹201.7 | 3,851 | 5,850 |
| 18 May 2023 | ₹246.3 | ₹247.6 | ₹159.5 | ₹170.25 | 36,552 | 11,300 |
| 19 May 2023 | ₹175 | ₹189.4 | ₹128.2 | ₹189.4 | 30,251 | 13,550 |
| 22 May 2023 | ₹165 | ₹247.6 | ₹165 | ₹227.7 | 1,45,501 | 19,450 |
| 23 May 2023 | ₹250 | ₹296.25 | ₹239.75 | ₹250.75 | 33,401 | 16,450 |
| 24 May 2023 | ₹217.05 | ₹275 | ₹198 | ₹218 | 1,58,852 | 65,600 |
| 25 May 2023 | ₹200 | ₹225 | ₹152.95 | ₹220 | 4,54,351 | 68,250 |
| 26 May 2023 | ₹226.6 | ₹332.9 | ₹211.2 | ₹324.3 | 2,80,003 | 37,400 |
| 29 May 2023 | ₹405.75 | ₹441 | ₹387.6 | ₹404.2 | 41,951 | 30,500 |
| 30 May 2023 | ₹422.25 | ₹453.1 | ₹395 | ₹437.9 | 24,351 | 29,900 |
| 31 May 2023 | ₹398 | ₹398 | ₹308.05 | ₹348.65 | 28,101 | 32,500 |
| 1 Jun 2023 | ₹332 | ₹375 | ₹278.25 | ₹294.2 | 1,03,851 | 54,450 |
| 2 Jun 2023 | ₹330 | ₹370 | ₹274.25 | ₹327 | 3,71,351 | 57,900 |
| 5 Jun 2023 | ₹387.4 | ₹410.6 | ₹367.95 | ₹383.6 | 1,01,052 | 51,650 |
| 6 Jun 2023 | ₹367.05 | ₹381.8 | ₹298.8 | ₹370.95 | 94,001 | 49,700 |
| 7 Jun 2023 | ₹400.15 | ₹484.4 | ₹397.2 | ₹483.15 | 34,502 | 43,650 |
| 8 Jun 2023 | ₹482.1 | ₹525.25 | ₹378 | ₹385.2 | 72,251 | 31,850 |