NIFTY 50 18,900 CE traded across 21 sessions from 9 May 2023 to 8 Jun 2023, with a life-high of ₹136.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 May 2023 | ₹136.9 | ₹136.9 | ₹136.9 | ₹136.9 | 51 | 50 |
| 12 May 2023 | ₹86.9 | ₹86.9 | ₹86.9 | ₹86.9 | 51 | 100 |
| 15 May 2023 | ₹60.45 | ₹60.45 | ₹37.6 | ₹41.75 | 10,651 | 5,600 |
| 16 May 2023 | ₹46 | ₹46 | ₹30.95 | ₹31.35 | 6,801 | 7,900 |
| 17 May 2023 | ₹29.15 | ₹31.85 | ₹16.65 | ₹22.45 | 14,801 | 9,900 |
| 18 May 2023 | ₹23.55 | ₹24.5 | ₹12.35 | ₹13 | 22,801 | 18,700 |
| 19 May 2023 | ₹14.15 | ₹15.2 | ₹9.25 | ₹11.3 | 1,09,501 | 34,200 |
| 22 May 2023 | ₹11.95 | ₹15.75 | ₹10.5 | ₹12.65 | 2,26,801 | 63,200 |
| 23 May 2023 | ₹15.5 | ₹19.55 | ₹13.25 | ₹13.8 | 1,87,303 | 77,000 |
| 24 May 2023 | ₹13.85 | ₹16.45 | ₹9.4 | ₹10.3 | 2,20,203 | 99,350 |
| 25 May 2023 | ₹10.55 | ₹10.55 | ₹6.6 | ₹8.6 | 2,89,351 | 1,02,700 |
| 26 May 2023 | ₹8.8 | ₹19.3 | ₹8.4 | ₹17.6 | 12,68,051 | 3,00,950 |
| 29 May 2023 | ₹30 | ₹39.9 | ₹25.9 | ₹27.9 | 23,11,951 | 5,06,800 |
| 30 May 2023 | ₹28.5 | ₹38.9 | ₹24 | ₹32.95 | 24,76,351 | 6,46,750 |
| 31 May 2023 | ₹27 | ₹30.5 | ₹12.2 | ₹13.65 | 55,38,802 | 12,79,000 |
| 1 Jun 2023 | ₹14 | ₹14.6 | ₹6.5 | ₹7.05 | 1,45,16,701 | 33,39,450 |
| 2 Jun 2023 | ₹7.6 | ₹10.5 | ₹3.95 | ₹4.5 | 5,39,14,451 | 43,60,100 |
| 5 Jun 2023 | ₹6.6 | ₹7.95 | ₹3.15 | ₹3.35 | 5,26,74,203 | 56,14,550 |
| 6 Jun 2023 | ₹2.25 | ₹3.7 | ₹1.15 | ₹1.4 | 4,73,01,202 | 71,97,950 |
| 7 Jun 2023 | ₹1.5 | ₹2.45 | ₹1.1 | ₹1.55 | 10,66,66,753 | 1,00,88,250 |
| 8 Jun 2023 | ₹1.5 | ₹2.05 | ₹0.05 | ₹0.05 | 19,17,24,903 | 76,20,400 |