NIFTY 50 18,400 CE traded across 23 sessions from 16 May 2023 to 15 Jun 2023, with a life-high of ₹409.65 and a low of ₹104. Final close ₹287.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 May 2023 | ₹257.15 | ₹259.4 | ₹220 | ₹220 | 4,401 | 3,350 |
| 17 May 2023 | ₹204 | ₹211.7 | ₹149.5 | ₹166.4 | 15,451 | 7,550 |
| 18 May 2023 | ₹189.95 | ₹196.5 | ₹129.95 | ₹137.7 | 7,052 | 8,100 |
| 19 May 2023 | ₹137 | ₹151 | ₹104 | ₹148.9 | 12,601 | 9,050 |
| 22 May 2023 | ₹165 | ₹200.6 | ₹150 | ₹182 | 16,001 | 10,500 |
| 23 May 2023 | ₹199.6 | ₹238.05 | ₹195 | ₹196.5 | 32,351 | 16,350 |
| 24 May 2023 | ₹166.95 | ₹222.9 | ₹160 | ₹173.45 | 37,902 | 20,550 |
| 25 May 2023 | ₹156.1 | ₹178 | ₹124.5 | ₹178 | 40,951 | 26,350 |
| 26 May 2023 | ₹185 | ₹265 | ₹168.45 | ₹255.4 | 94,352 | 32,950 |
| 29 May 2023 | ₹317.65 | ₹354.7 | ₹308.85 | ₹322 | 46,651 | 31,000 |
| 30 May 2023 | ₹310 | ₹367.15 | ₹310 | ₹353.2 | 22,401 | 31,350 |
| 31 May 2023 | ₹307.3 | ₹320.05 | ₹245.1 | ₹275.95 | 62,001 | 33,000 |
| 1 Jun 2023 | ₹275.95 | ₹296.5 | ₹218.2 | ₹230 | 1,58,301 | 83,950 |
| 2 Jun 2023 | ₹251.55 | ₹285 | ₹213.85 | ₹254.35 | 6,15,852 | 1,47,400 |
| 5 Jun 2023 | ₹310 | ₹317 | ₹282.15 | ₹295.05 | 1,99,051 | 1,54,900 |
| 6 Jun 2023 | ₹283.95 | ₹292.05 | ₹225.9 | ₹276 | 4,42,701 | 1,48,450 |
| 7 Jun 2023 | ₹290.65 | ₹377.35 | ₹290.65 | ₹375.3 | 2,57,601 | 1,08,600 |
| 8 Jun 2023 | ₹373.85 | ₹409.65 | ₹274.2 | ₹293.7 | 4,53,501 | 1,71,050 |
| 9 Jun 2023 | ₹297.1 | ₹308.45 | ₹207.35 | ₹213.9 | 53,95,502 | 4,12,350 |
| 12 Jun 2023 | ₹225 | ₹270.7 | ₹207.35 | ₹252 | 85,52,702 | 5,41,300 |
| 13 Jun 2023 | ₹281.15 | ₹333.75 | ₹261.7 | ₹330.35 | 15,43,253 | 3,78,400 |
| 14 Jun 2023 | ₹350 | ₹378 | ₹290.65 | ₹355 | 8,29,051 | 2,57,450 |
| 15 Jun 2023 | ₹357.35 | ₹401.95 | ₹268.1 | ₹287.4 | 11,02,502 | 1,32,000 |