NIFTY 50 18,450 CE traded across 21 sessions from 18 May 2023 to 15 Jun 2023, with a life-high of ₹363.65 and a low of ₹105.95. Final close ₹238.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 May 2023 | ₹201.9 | ₹201.9 | ₹129.05 | ₹129.05 | 701 | 400 |
| 19 May 2023 | ₹140 | ₹140 | ₹140 | ₹140 | 51 | 400 |
| 22 May 2023 | ₹140 | ₹165.4 | ₹140 | ₹165.4 | 4,751 | 1,800 |
| 23 May 2023 | ₹197.8 | ₹209 | ₹167.95 | ₹167.95 | 3,951 | 2,650 |
| 24 May 2023 | ₹147.85 | ₹188.15 | ₹139.15 | ₹139.15 | 2,152 | 2,700 |
| 25 May 2023 | ₹133.95 | ₹151.5 | ₹105.95 | ₹151 | 7,051 | 4,650 |
| 26 May 2023 | ₹148.45 | ₹231.1 | ₹143.5 | ₹224.7 | 40,751 | 8,350 |
| 29 May 2023 | ₹282.1 | ₹310.45 | ₹275.7 | ₹284.55 | 19,501 | 7,350 |
| 30 May 2023 | ₹284.4 | ₹326 | ₹273.7 | ₹322.8 | 15,551 | 10,250 |
| 31 May 2023 | ₹262.75 | ₹262.8 | ₹213 | ₹244.6 | 12,602 | 8,250 |
| 1 Jun 2023 | ₹220.1 | ₹255 | ₹186.95 | ₹197 | 42,052 | 17,050 |
| 2 Jun 2023 | ₹222 | ₹247.1 | ₹183.2 | ₹214.7 | 4,97,402 | 41,400 |
| 5 Jun 2023 | ₹254.55 | ₹275.95 | ₹244.35 | ₹255.05 | 1,50,451 | 34,650 |
| 6 Jun 2023 | ₹233.35 | ₹252.15 | ₹189.35 | ₹234.5 | 2,40,702 | 35,700 |
| 7 Jun 2023 | ₹265 | ₹331.75 | ₹238.45 | ₹326.15 | 1,22,551 | 33,950 |
| 8 Jun 2023 | ₹325 | ₹363.65 | ₹232.8 | ₹251.55 | 1,34,951 | 60,100 |
| 9 Jun 2023 | ₹256.95 | ₹261.65 | ₹168.2 | ₹168.2 | 48,34,301 | 4,06,850 |
| 12 Jun 2023 | ₹225 | ₹225 | ₹166.2 | ₹207.05 | 80,74,001 | 4,59,750 |
| 13 Jun 2023 | ₹234.05 | ₹284.1 | ₹232.4 | ₹280.95 | 12,49,603 | 2,26,250 |
| 14 Jun 2023 | ₹309.95 | ₹328.2 | ₹252.05 | ₹305 | 5,60,553 | 1,64,750 |
| 15 Jun 2023 | ₹308.45 | ₹350.55 | ₹218.05 | ₹238.95 | 9,12,351 | 1,07,700 |