NIFTY 50 18,400 CE traded across 23 sessions from 9 May 2023 to 8 Jun 2023, with a life-high of ₹376 and a low of ₹71.85. Final close ₹234.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 May 2023 | ₹213.1 | ₹228.1 | ₹165.8 | ₹184.1 | 4,551 | 4,150 |
| 10 May 2023 | ₹204.3 | ₹212.4 | ₹168.05 | ₹204 | 13,701 | 8,900 |
| 11 May 2023 | ₹218.65 | ₹225.05 | ₹194.6 | ₹211.8 | 24,851 | 10,500 |
| 12 May 2023 | ₹162 | ₹198.35 | ₹147.05 | ₹190.3 | 10,801 | 11,350 |
| 15 May 2023 | ₹202.55 | ₹258 | ₹193.4 | ₹225.65 | 48,051 | 22,700 |
| 16 May 2023 | ₹239.35 | ₹242.45 | ₹172.7 | ₹181.85 | 24,351 | 37,200 |
| 17 May 2023 | ₹170 | ₹171.95 | ₹115 | ₹131.1 | 39,651 | 45,900 |
| 18 May 2023 | ₹155.85 | ₹163 | ₹97.1 | ₹101.15 | 26,952 | 50,550 |
| 19 May 2023 | ₹112.5 | ₹114.55 | ₹71.85 | ₹109.3 | 2,66,902 | 1,01,550 |
| 22 May 2023 | ₹101.05 | ₹158.05 | ₹100 | ₹141.3 | 2,57,902 | 1,16,800 |
| 23 May 2023 | ₹189 | ₹195.15 | ₹150 | ₹165 | 3,75,101 | 1,26,550 |
| 24 May 2023 | ₹150 | ₹178.05 | ₹117.45 | ₹120 | 4,88,852 | 1,89,250 |
| 25 May 2023 | ₹110.25 | ₹133.95 | ₹83.5 | ₹131 | 9,28,602 | 2,08,800 |
| 26 May 2023 | ₹125.9 | ₹222.8 | ₹122.7 | ₹210.95 | 23,61,552 | 3,10,950 |
| 29 May 2023 | ₹277.6 | ₹314.95 | ₹262.4 | ₹278.75 | 7,10,453 | 2,28,950 |
| 30 May 2023 | ₹280 | ₹328.3 | ₹263.3 | ₹307 | 5,31,951 | 2,31,350 |
| 31 May 2023 | ₹266.65 | ₹269.6 | ₹192.6 | ₹222 | 20,94,802 | 3,84,200 |
| 1 Jun 2023 | ₹235 | ₹247.35 | ₹163.15 | ₹178 | 43,85,852 | 9,52,650 |
| 2 Jun 2023 | ₹200 | ₹234.6 | ₹157.75 | ₹194.6 | 2,39,44,303 | 11,11,000 |
| 5 Jun 2023 | ₹228.65 | ₹268.45 | ₹225.95 | ₹238.35 | 60,34,101 | 9,64,950 |
| 6 Jun 2023 | ₹228.5 | ₹241 | ₹163 | ₹224.15 | 1,53,66,401 | 14,78,350 |
| 7 Jun 2023 | ₹238.95 | ₹336.3 | ₹238.95 | ₹333.35 | 41,09,053 | 11,67,900 |
| 8 Jun 2023 | ₹357.35 | ₹376 | ₹222 | ₹234.45 | 28,64,451 | 5,10,400 |