NIFTY 50 18,300 CE traded across 23 sessions from 16 May 2023 to 15 Jun 2023, with a life-high of ₹505.95 and a low of ₹143. Final close ₹386.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 May 2023 | ₹325.9 | ₹349.45 | ₹273.65 | ₹277.85 | 7,751 | 6,150 |
| 17 May 2023 | ₹282.3 | ₹282.3 | ₹194.45 | ₹217.7 | 18,601 | 8,050 |
| 18 May 2023 | ₹240 | ₹259.3 | ₹171.25 | ₹184.2 | 7,701 | 9,300 |
| 19 May 2023 | ₹186.5 | ₹202.45 | ₹143 | ₹199.9 | 9,852 | 10,550 |
| 22 May 2023 | ₹188.65 | ₹251.9 | ₹188.65 | ₹238.35 | 29,151 | 20,850 |
| 23 May 2023 | ₹267.3 | ₹298.7 | ₹250.3 | ₹258 | 32,352 | 22,200 |
| 24 May 2023 | ₹223.25 | ₹280 | ₹212.8 | ₹229.2 | 59,801 | 31,650 |
| 25 May 2023 | ₹229.2 | ₹236.8 | ₹170 | ₹236.8 | 1,06,751 | 44,300 |
| 26 May 2023 | ₹237.85 | ₹335.2 | ₹224.3 | ₹325 | 87,302 | 43,050 |
| 29 May 2023 | ₹360.1 | ₹432.4 | ₹360.1 | ₹397 | 64,901 | 45,750 |
| 30 May 2023 | ₹394.6 | ₹450.2 | ₹389.2 | ₹437.1 | 23,301 | 54,300 |
| 31 May 2023 | ₹387.55 | ₹389.4 | ₹318 | ₹350.4 | 40,951 | 55,950 |
| 1 Jun 2023 | ₹362 | ₹390 | ₹288.9 | ₹301 | 1,48,301 | 1,09,700 |
| 2 Jun 2023 | ₹350 | ₹366 | ₹285.15 | ₹329.7 | 1,28,351 | 1,16,250 |
| 5 Jun 2023 | ₹375.55 | ₹403.7 | ₹366.95 | ₹379.75 | 1,02,401 | 82,450 |
| 6 Jun 2023 | ₹359.05 | ₹378.4 | ₹305 | ₹363.4 | 1,37,702 | 92,500 |
| 7 Jun 2023 | ₹390.95 | ₹470.5 | ₹385.55 | ₹466 | 1,33,151 | 90,200 |
| 8 Jun 2023 | ₹484.65 | ₹505.95 | ₹364.9 | ₹389.4 | 4,04,451 | 2,12,800 |
| 9 Jun 2023 | ₹386.45 | ₹400 | ₹293.7 | ₹301.75 | 9,39,652 | 2,43,000 |
| 12 Jun 2023 | ₹324.15 | ₹365 | ₹298 | ₹347.75 | 11,26,152 | 2,38,050 |
| 13 Jun 2023 | ₹371.65 | ₹431.6 | ₹371.65 | ₹428.45 | 5,73,251 | 1,77,750 |
| 14 Jun 2023 | ₹454 | ₹478.25 | ₹401.6 | ₹455.35 | 2,14,601 | 1,31,050 |
| 15 Jun 2023 | ₹457 | ₹499.9 | ₹368.1 | ₹386.9 | 3,96,552 | 72,900 |