NIFTY 50 18,500 CE traded across 23 sessions from 9 May 2023 to 8 Jun 2023, with a life-high of ₹276.15 and a low of ₹46.65. Final close ₹135.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 May 2023 | ₹210.05 | ₹210.05 | ₹140 | ₹140.2 | 2,951 | 2,700 |
| 10 May 2023 | ₹154.95 | ₹160 | ₹127 | ₹155 | 7,301 | 4,400 |
| 11 May 2023 | ₹163.4 | ₹175 | ₹144.8 | ₹160 | 11,302 | 6,500 |
| 12 May 2023 | ₹130.05 | ₹153.65 | ₹106.75 | ₹139.55 | 20,652 | 7,400 |
| 15 May 2023 | ₹150.9 | ₹199 | ₹137.95 | ₹170 | 26,501 | 11,700 |
| 16 May 2023 | ₹178.55 | ₹183.95 | ₹130 | ₹137 | 15,951 | 17,850 |
| 17 May 2023 | ₹130 | ₹131.05 | ₹81 | ₹92.95 | 49,601 | 27,600 |
| 18 May 2023 | ₹101.05 | ₹116.9 | ₹65.15 | ₹67.65 | 47,152 | 37,650 |
| 19 May 2023 | ₹73.75 | ₹77.3 | ₹46.65 | ₹73 | 3,69,651 | 74,700 |
| 22 May 2023 | ₹78.4 | ₹109.25 | ₹65.75 | ₹93.5 | 4,15,751 | 91,200 |
| 23 May 2023 | ₹102.6 | ₹137.9 | ₹102.6 | ₹108.85 | 3,93,752 | 1,20,650 |
| 24 May 2023 | ₹96.05 | ₹123.85 | ₹76 | ₹85 | 5,25,902 | 1,83,100 |
| 25 May 2023 | ₹85 | ₹88.65 | ₹51.45 | ₹86 | 9,35,903 | 3,03,250 |
| 26 May 2023 | ₹86.05 | ₹158.4 | ₹78.7 | ₹148 | 31,35,802 | 4,32,650 |
| 29 May 2023 | ₹176.15 | ₹235.45 | ₹176.15 | ₹202.95 | 19,26,753 | 3,75,700 |
| 30 May 2023 | ₹203 | ₹247.5 | ₹189.5 | ₹226 | 16,77,601 | 3,74,800 |
| 31 May 2023 | ₹226 | ₹226 | ₹130.2 | ₹153 | 1,05,19,301 | 12,92,950 |
| 1 Jun 2023 | ₹174 | ₹174 | ₹103.25 | ₹115 | 2,66,17,753 | 57,69,150 |
| 2 Jun 2023 | ₹135 | ₹155 | ₹97.25 | ₹123.25 | 14,90,15,602 | 79,95,550 |
| 5 Jun 2023 | ₹132.15 | ₹180 | ₹132.15 | ₹151.95 | 3,78,81,353 | 68,71,050 |
| 6 Jun 2023 | ₹155 | ₹155 | ₹87.3 | ₹133.15 | 9,35,15,502 | 54,29,100 |
| 7 Jun 2023 | ₹144 | ₹237.95 | ₹144 | ₹233.5 | 3,93,83,703 | 17,62,350 |
| 8 Jun 2023 | ₹230.9 | ₹276.15 | ₹126 | ₹135 | 1,42,03,253 | 8,26,700 |