NIFTY 50 18,350 CE traded across 23 sessions from 16 May 2023 to 15 Jun 2023, with a life-high of ₹457.05 and a low of ₹139.35. Final close ₹338.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 May 2023 | ₹297.55 | ₹297.55 | ₹251.7 | ₹251.7 | 401 | 350 |
| 17 May 2023 | ₹228.1 | ₹228.95 | ₹175.25 | ₹194.25 | 2,851 | 1,150 |
| 18 May 2023 | ₹215.65 | ₹228.95 | ₹199.05 | ₹199.05 | 901 | 1,150 |
| 19 May 2023 | ₹161.85 | ₹161.85 | ₹139.35 | ₹161.75 | 401 | 1,200 |
| 22 May 2023 | ₹210 | ₹217.85 | ₹191.2 | ₹213.2 | 2,051 | 1,600 |
| 23 May 2023 | ₹232.3 | ₹267.4 | ₹215.95 | ₹230 | 3,551 | 2,200 |
| 24 May 2023 | ₹208.55 | ₹249.6 | ₹185 | ₹195.85 | 9,501 | 5,750 |
| 25 May 2023 | ₹185.55 | ₹207 | ₹151 | ₹207 | 17,151 | 9,000 |
| 26 May 2023 | ₹207.05 | ₹299.65 | ₹197 | ₹290.35 | 46,651 | 17,900 |
| 29 May 2023 | ₹381.75 | ₹385.6 | ₹346.25 | ₹357.25 | 21,353 | 8,550 |
| 30 May 2023 | ₹365.35 | ₹404 | ₹357.15 | ₹404 | 7,052 | 9,750 |
| 31 May 2023 | ₹347.15 | ₹347.15 | ₹286.3 | ₹314 | 5,702 | 8,600 |
| 1 Jun 2023 | ₹307.4 | ₹325 | ₹253.9 | ₹268.35 | 5,651 | 8,950 |
| 2 Jun 2023 | ₹305 | ₹325.05 | ₹251.7 | ₹292.3 | 30,801 | 12,700 |
| 5 Jun 2023 | ₹352 | ₹359.25 | ₹325 | ₹337.55 | 23,601 | 14,100 |
| 6 Jun 2023 | ₹319.65 | ₹329.6 | ₹263.1 | ₹319.5 | 43,151 | 15,150 |
| 7 Jun 2023 | ₹350 | ₹421.7 | ₹342.4 | ₹421 | 21,501 | 17,200 |
| 8 Jun 2023 | ₹430 | ₹457.05 | ₹318.3 | ₹338.6 | 42,801 | 24,500 |
| 9 Jun 2023 | ₹338 | ₹352.8 | ₹243.2 | ₹254.5 | 3,33,701 | 44,600 |
| 12 Jun 2023 | ₹280.85 | ₹317.2 | ₹251.25 | ₹299.05 | 4,60,151 | 40,900 |
| 13 Jun 2023 | ₹331.2 | ₹380.45 | ₹331.2 | ₹379.75 | 82,051 | 29,750 |
| 14 Jun 2023 | ₹396 | ₹425.85 | ₹353.45 | ₹404 | 36,051 | 28,900 |
| 15 Jun 2023 | ₹391.3 | ₹450.3 | ₹319.1 | ₹338.4 | 84,951 | 28,300 |