NIFTY 50 18,250 CE traded across 21 sessions from 18 May 2023 to 15 Jun 2023, with a life-high of ₹553.25 and a low of ₹174. Final close ₹436.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 May 2023 | ₹275.65 | ₹275.65 | ₹200.85 | ₹200.85 | 751 | 350 |
| 19 May 2023 | ₹210.9 | ₹224.15 | ₹174 | ₹224.15 | 2,801 | 750 |
| 22 May 2023 | ₹225 | ₹288.25 | ₹203.6 | ₹268.7 | 13,301 | 5,000 |
| 23 May 2023 | ₹293.3 | ₹329.05 | ₹274.55 | ₹274.55 | 1,051 | 5,000 |
| 24 May 2023 | ₹260 | ₹318.4 | ₹243 | ₹263.8 | 4,951 | 4,750 |
| 25 May 2023 | ₹248.25 | ₹269.35 | ₹198 | ₹269.35 | 30,451 | 17,450 |
| 26 May 2023 | ₹259.95 | ₹373 | ₹257.4 | ₹361 | 29,951 | 10,550 |
| 29 May 2023 | ₹362.05 | ₹466.15 | ₹362.05 | ₹440.05 | 3,401 | 9,700 |
| 30 May 2023 | ₹447.95 | ₹480 | ₹431.8 | ₹480 | 2,952 | 8,500 |
| 31 May 2023 | ₹414.5 | ₹420.15 | ₹350.1 | ₹398 | 7,852 | 7,800 |
| 1 Jun 2023 | ₹389.25 | ₹410 | ₹328.2 | ₹341.65 | 4,352 | 9,250 |
| 2 Jun 2023 | ₹378 | ₹405.5 | ₹325.15 | ₹371.6 | 7,151 | 10,400 |
| 5 Jun 2023 | ₹422.85 | ₹445.9 | ₹416.15 | ₹416.15 | 1,201 | 10,700 |
| 6 Jun 2023 | ₹400 | ₹423.3 | ₹346.9 | ₹409 | 15,251 | 14,200 |
| 7 Jun 2023 | ₹438.8 | ₹515 | ₹438.8 | ₹515 | 6,601 | 16,650 |
| 8 Jun 2023 | ₹489.85 | ₹553.25 | ₹411.2 | ₹435.2 | 15,951 | 25,100 |
| 9 Jun 2023 | ₹439.5 | ₹445.55 | ₹340 | ₹345.8 | 43,601 | 27,250 |
| 12 Jun 2023 | ₹362.85 | ₹412.3 | ₹345 | ₹393.7 | 86,051 | 27,050 |
| 13 Jun 2023 | ₹435.65 | ₹480.65 | ₹434.8 | ₹477.85 | 12,001 | 24,650 |
| 14 Jun 2023 | ₹487.4 | ₹527.2 | ₹450 | ₹503.75 | 21,102 | 13,350 |
| 15 Jun 2023 | ₹486.2 | ₹550 | ₹419.45 | ₹436.5 | 50,151 | 7,850 |