NIFTY 50 18,000 CE traded across 22 sessions from 17 May 2023 to 15 Jun 2023, with a life-high of ₹800 and a low of ₹305. Final close ₹689.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 May 2023 | ₹368.85 | ₹390.6 | ₹367.1 | ₹388.85 | 2,652 | 1,800 |
| 18 May 2023 | ₹390 | ₹407.55 | ₹346.35 | ₹362.75 | 801 | 2,350 |
| 19 May 2023 | ₹335 | ₹387.1 | ₹305 | ₹387.1 | 5,651 | 3,750 |
| 22 May 2023 | ₹376.1 | ₹465.1 | ₹371.75 | ₹446.4 | 5,901 | 1,750 |
| 23 May 2023 | ₹493.05 | ₹533 | ₹477.8 | ₹477.8 | 6,902 | 4,500 |
| 24 May 2023 | ₹476.65 | ₹498.4 | ₹423 | ₹437.6 | 4,851 | 4,000 |
| 25 May 2023 | ₹425.45 | ₹458.9 | ₹360 | ₹452.05 | 4,901 | 5,600 |
| 26 May 2023 | ₹455.75 | ₹583.45 | ₹448.05 | ₹569.8 | 20,751 | 22,600 |
| 29 May 2023 | ₹690 | ₹690 | ₹646.15 | ₹656.55 | 6,151 | 23,300 |
| 30 May 2023 | ₹685.2 | ₹721 | ₹660 | ₹701.1 | 1,601 | 23,200 |
| 31 May 2023 | ₹625 | ₹639.45 | ₹572.75 | ₹619.1 | 4,801 | 22,600 |
| 1 Jun 2023 | ₹611.2 | ₹634.4 | ₹545.35 | ₹554.55 | 9,051 | 25,350 |
| 2 Jun 2023 | ₹604 | ₹641.9 | ₹548.1 | ₹600.65 | 13,351 | 27,700 |
| 5 Jun 2023 | ₹672.5 | ₹687.75 | ₹642.3 | ₹660.2 | 23,752 | 25,400 |
| 6 Jun 2023 | ₹646.2 | ₹660.2 | ₹579.85 | ₹646.8 | 21,851 | 31,300 |
| 7 Jun 2023 | ₹690 | ₹761.7 | ₹680 | ₹759 | 31,051 | 39,600 |
| 8 Jun 2023 | ₹765.35 | ₹799.25 | ₹653 | ₹680.95 | 1,22,402 | 1,08,500 |
| 9 Jun 2023 | ₹682.25 | ₹694 | ₹585 | ₹590 | 1,80,751 | 1,26,800 |
| 12 Jun 2023 | ₹608.25 | ₹661.2 | ₹588.95 | ₹642.05 | 2,64,102 | 1,29,850 |
| 13 Jun 2023 | ₹671.6 | ₹728.65 | ₹671.55 | ₹726.9 | 89,052 | 1,11,300 |
| 14 Jun 2023 | ₹747.85 | ₹775 | ₹700 | ₹752 | 89,751 | 93,400 |
| 15 Jun 2023 | ₹731.25 | ₹800 | ₹670 | ₹689.1 | 1,29,501 | 43,950 |