NIFTY 50 18,200 CE traded across 23 sessions from 16 May 2023 to 15 Jun 2023, with a life-high of ₹602.25 and a low of ₹189. Final close ₹486.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 May 2023 | ₹402.95 | ₹411 | ₹355.2 | ₹355.2 | 951 | 2,050 |
| 17 May 2023 | ₹330.1 | ₹330.45 | ₹245 | ₹275.9 | 14,601 | 5,700 |
| 18 May 2023 | ₹305.3 | ₹320.25 | ₹221.05 | ₹232 | 24,701 | 8,650 |
| 19 May 2023 | ₹240 | ₹260 | ₹189 | ₹248.6 | 19,801 | 9,650 |
| 22 May 2023 | ₹244.9 | ₹315 | ₹240.5 | ₹304.8 | 12,701 | 9,250 |
| 23 May 2023 | ₹311.6 | ₹370 | ₹311.6 | ₹320.25 | 10,801 | 6,350 |
| 24 May 2023 | ₹291.8 | ₹348 | ₹271.15 | ₹293.7 | 8,451 | 7,100 |
| 25 May 2023 | ₹273.7 | ₹300.8 | ₹227 | ₹300 | 36,901 | 13,100 |
| 26 May 2023 | ₹302.3 | ₹415.95 | ₹294 | ₹400 | 18,952 | 14,250 |
| 29 May 2023 | ₹481.65 | ₹518 | ₹467.5 | ₹483.85 | 18,251 | 16,900 |
| 30 May 2023 | ₹481.35 | ₹537.95 | ₹478.5 | ₹518.95 | 13,601 | 21,350 |
| 31 May 2023 | ₹539.4 | ₹539.4 | ₹397.4 | ₹435.65 | 11,051 | 21,900 |
| 1 Jun 2023 | ₹425.2 | ₹455 | ₹369.1 | ₹381.05 | 8,452 | 25,700 |
| 2 Jun 2023 | ₹420 | ₹454.85 | ₹365 | ₹415.35 | 22,651 | 27,750 |
| 5 Jun 2023 | ₹472.45 | ₹496.05 | ₹460.4 | ₹472.95 | 17,652 | 29,050 |
| 6 Jun 2023 | ₹457.5 | ₹466.45 | ₹392 | ₹456 | 30,851 | 32,150 |
| 7 Jun 2023 | ₹481.15 | ₹565.85 | ₹481.15 | ₹562 | 39,352 | 37,100 |
| 8 Jun 2023 | ₹570 | ₹602.25 | ₹459.25 | ₹483.5 | 2,40,951 | 1,48,800 |
| 9 Jun 2023 | ₹484.5 | ₹497.75 | ₹387 | ₹391.25 | 2,80,501 | 1,29,200 |
| 12 Jun 2023 | ₹421.95 | ₹462.25 | ₹392 | ₹445.4 | 1,91,651 | 1,17,950 |
| 13 Jun 2023 | ₹472.1 | ₹530.25 | ₹472.1 | ₹526.2 | 1,00,901 | 1,05,900 |
| 14 Jun 2023 | ₹548.45 | ₹575.6 | ₹504.7 | ₹554.45 | 64,252 | 86,850 |
| 15 Jun 2023 | ₹539.1 | ₹599.05 | ₹470 | ₹486.75 | 1,23,051 | 45,550 |