NIFTY 50 18,300 CE traded across 23 sessions from 9 May 2023 to 8 Jun 2023, with a life-high of ₹476.2 and a low of ₹105.3. Final close ₹335.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 May 2023 | ₹231.2 | ₹250 | ₹231.2 | ₹238.65 | 2,301 | 1,650 |
| 10 May 2023 | ₹255.85 | ₹267.05 | ₹223 | ₹262.45 | 4,151 | 3,400 |
| 11 May 2023 | ₹262.65 | ₹289.85 | ₹245.95 | ₹261.95 | 8,951 | 6,450 |
| 12 May 2023 | ₹230 | ₹259.9 | ₹171.55 | ₹240.1 | 47,901 | 15,750 |
| 15 May 2023 | ₹229.05 | ₹325 | ₹229.05 | ₹280.9 | 19,051 | 12,650 |
| 16 May 2023 | ₹290.05 | ₹303.2 | ₹227 | ₹233.2 | 25,901 | 17,450 |
| 17 May 2023 | ₹233 | ₹233 | ₹157 | ₹179 | 62,401 | 34,900 |
| 18 May 2023 | ₹205.3 | ₹218 | ₹136.75 | ₹147.1 | 43,101 | 37,150 |
| 19 May 2023 | ₹155.35 | ₹160.8 | ₹105.3 | ₹156.7 | 1,66,752 | 50,450 |
| 22 May 2023 | ₹143.55 | ₹215.75 | ₹143.55 | ₹197 | 5,07,251 | 1,11,300 |
| 23 May 2023 | ₹219 | ₹260.55 | ₹210 | ₹219.95 | 3,79,151 | 1,39,500 |
| 24 May 2023 | ₹183.95 | ₹240.75 | ₹168 | ₹184.5 | 6,65,001 | 1,98,100 |
| 25 May 2023 | ₹165.2 | ₹191.4 | ₹125.95 | ₹189 | 12,76,953 | 3,12,400 |
| 26 May 2023 | ₹195 | ₹295.8 | ₹178.2 | ₹282.15 | 12,81,101 | 3,01,100 |
| 29 May 2023 | ₹310 | ₹400 | ₹310 | ₹360 | 3,13,001 | 2,34,200 |
| 30 May 2023 | ₹345.45 | ₹416 | ₹345.45 | ₹394 | 2,13,001 | 2,19,350 |
| 31 May 2023 | ₹345 | ₹352.55 | ₹268 | ₹305.5 | 7,08,801 | 2,19,800 |
| 1 Jun 2023 | ₹340 | ₹340 | ₹237.15 | ₹255 | 15,70,501 | 7,13,450 |
| 2 Jun 2023 | ₹270 | ₹323.9 | ₹233 | ₹282.85 | 55,21,202 | 6,78,200 |
| 5 Jun 2023 | ₹319.95 | ₹363.3 | ₹318.7 | ₹332.65 | 11,99,452 | 5,67,300 |
| 6 Jun 2023 | ₹315.85 | ₹335.8 | ₹251.5 | ₹322 | 19,55,002 | 5,91,350 |
| 7 Jun 2023 | ₹348.25 | ₹435.7 | ₹344.8 | ₹432.65 | 7,64,202 | 4,63,750 |
| 8 Jun 2023 | ₹429.45 | ₹476.2 | ₹326.95 | ₹335 | 5,95,001 | 1,93,650 |