NIFTY 50 18,100 CE traded across 23 sessions from 16 May 2023 to 15 Jun 2023, with a life-high of ₹701 and a low of ₹242.1. Final close ₹589.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 May 2023 | ₹418.7 | ₹418.7 | ₹400 | ₹400 | 101 | 50 |
| 17 May 2023 | ₹315.1 | ₹315.1 | ₹312 | ₹312 | 151 | 200 |
| 18 May 2023 | ₹373.95 | ₹373.95 | ₹285 | ₹285 | 1,351 | 700 |
| 19 May 2023 | ₹312 | ₹321 | ₹242.1 | ₹318.05 | 17,802 | 2,200 |
| 22 May 2023 | ₹351.65 | ₹395 | ₹348 | ₹375 | 6,401 | 2,200 |
| 23 May 2023 | ₹414.15 | ₹450 | ₹401.95 | ₹401.95 | 2,552 | 2,600 |
| 24 May 2023 | ₹360 | ₹414 | ₹357.3 | ₹360 | 1,351 | 2,000 |
| 25 May 2023 | ₹355.65 | ₹375 | ₹287.35 | ₹375 | 3,701 | 2,800 |
| 26 May 2023 | ₹381.2 | ₹493.6 | ₹369.7 | ₹482.8 | 14,101 | 6,500 |
| 29 May 2023 | ₹585 | ₹605.4 | ₹555.3 | ₹576.4 | 2,701 | 5,900 |
| 30 May 2023 | ₹610 | ₹610 | ₹565 | ₹576.6 | 251 | 5,800 |
| 31 May 2023 | ₹535 | ₹536.15 | ₹482 | ₹535 | 501 | 5,800 |
| 1 Jun 2023 | ₹541 | ₹545 | ₹460 | ₹460 | 1,501 | 5,900 |
| 2 Jun 2023 | ₹515 | ₹530 | ₹457 | ₹505 | 4,551 | 6,450 |
| 5 Jun 2023 | ₹566.95 | ₹589.7 | ₹554.55 | ₹566.5 | 12,302 | 12,750 |
| 6 Jun 2023 | ₹541.4 | ₹553.6 | ₹482.6 | ₹552.25 | 9,901 | 16,750 |
| 7 Jun 2023 | ₹581.95 | ₹659.95 | ₹581.95 | ₹656.4 | 13,852 | 22,300 |
| 8 Jun 2023 | ₹665 | ₹701 | ₹559 | ₹580 | 49,201 | 39,500 |
| 9 Jun 2023 | ₹600 | ₹600 | ₹482.85 | ₹489.3 | 51,301 | 41,300 |
| 12 Jun 2023 | ₹511.15 | ₹562 | ₹490.2 | ₹544.05 | 62,851 | 35,650 |
| 13 Jun 2023 | ₹581.7 | ₹630.15 | ₹581.7 | ₹627 | 27,102 | 30,900 |
| 14 Jun 2023 | ₹641 | ₹674.8 | ₹606 | ₹654.5 | 27,001 | 20,450 |
| 15 Jun 2023 | ₹637 | ₹699.15 | ₹570.05 | ₹589 | 24,651 | 11,100 |