NIFTY 50 18,350 CE traded across 21 sessions from 10 May 2023 to 8 Jun 2023, with a life-high of ₹426.3 and a low of ₹91.95. Final close ₹285.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 May 2023 | ₹220.2 | ₹225.55 | ₹205.9 | ₹217.25 | 2,351 | 2,300 |
| 11 May 2023 | ₹423.95 | ₹423.95 | ₹423.95 | ₹423.95 | 101 | 2,300 |
| 15 May 2023 | ₹249.75 | ₹261.45 | ₹249.75 | ₹252 | 701 | 2,600 |
| 16 May 2023 | ₹258.5 | ₹269.7 | ₹200 | ₹200 | 5,852 | 2,550 |
| 17 May 2023 | ₹195.2 | ₹195.2 | ₹134.05 | ₹153.5 | 4,751 | 4,150 |
| 18 May 2023 | ₹183.8 | ₹190 | ₹118.2 | ₹124.05 | 12,453 | 6,500 |
| 19 May 2023 | ₹122.9 | ₹134.75 | ₹91.95 | ₹130.3 | 18,951 | 7,600 |
| 22 May 2023 | ₹120.05 | ₹186.1 | ₹108.3 | ₹167.05 | 75,652 | 15,550 |
| 23 May 2023 | ₹187.95 | ₹226.8 | ₹180 | ₹185.95 | 97,652 | 19,100 |
| 24 May 2023 | ₹154.1 | ₹208.1 | ₹141.8 | ₹157 | 1,98,851 | 35,000 |
| 25 May 2023 | ₹144.95 | ₹170 | ₹103.1 | ₹170 | 3,96,901 | 1,00,500 |
| 26 May 2023 | ₹162.05 | ₹258.45 | ₹149.45 | ₹240.05 | 8,94,703 | 64,900 |
| 29 May 2023 | ₹319.95 | ₹355 | ₹304.1 | ₹316.7 | 79,552 | 59,000 |
| 30 May 2023 | ₹317.95 | ₹371.8 | ₹306 | ₹351.1 | 34,851 | 48,650 |
| 31 May 2023 | ₹306.95 | ₹306.95 | ₹228.7 | ₹264 | 2,08,201 | 48,450 |
| 1 Jun 2023 | ₹239.85 | ₹289.2 | ₹198.9 | ₹215.7 | 4,36,701 | 87,700 |
| 2 Jun 2023 | ₹232 | ₹278.75 | ₹193.25 | ₹238 | 29,04,351 | 1,16,450 |
| 5 Jun 2023 | ₹262.65 | ₹314.95 | ₹262.5 | ₹285.8 | 4,75,802 | 1,15,800 |
| 6 Jun 2023 | ₹270.85 | ₹287.4 | ₹206 | ₹272 | 12,79,851 | 1,08,950 |
| 7 Jun 2023 | ₹328.65 | ₹383.75 | ₹296.1 | ₹381.7 | 4,05,051 | 86,200 |
| 8 Jun 2023 | ₹383.15 | ₹426.3 | ₹276.8 | ₹285.1 | 2,04,152 | 52,250 |