NIFTY 50 18,500 CE traded across 22 sessions from 17 May 2023 to 15 Jun 2023, with a life-high of ₹319.35 and a low of ₹73. Final close ₹187.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 May 2023 | ₹158.6 | ₹158.6 | ₹110.8 | ₹123.85 | 11,301 | 7,950 |
| 18 May 2023 | ₹146.3 | ₹148.7 | ₹91.6 | ₹98.55 | 13,351 | 10,400 |
| 19 May 2023 | ₹96.4 | ₹108.7 | ₹73 | ₹105 | 26,951 | 17,650 |
| 22 May 2023 | ₹102.15 | ₹147 | ₹97.9 | ₹132.65 | 54,301 | 31,700 |
| 23 May 2023 | ₹150 | ₹175.85 | ₹140 | ₹147.3 | 49,251 | 29,100 |
| 24 May 2023 | ₹124.05 | ₹165 | ₹113.05 | ₹122.25 | 34,451 | 26,250 |
| 25 May 2023 | ₹108.7 | ₹130.1 | ₹86.15 | ₹126.45 | 90,102 | 32,300 |
| 26 May 2023 | ₹125.9 | ₹204.75 | ₹120.45 | ₹194.9 | 1,20,801 | 43,450 |
| 29 May 2023 | ₹230 | ₹275.8 | ₹230 | ₹249 | 1,10,501 | 57,950 |
| 30 May 2023 | ₹246.45 | ₹291.5 | ₹237.75 | ₹273.2 | 73,501 | 57,350 |
| 31 May 2023 | ₹240 | ₹245.35 | ₹182 | ₹205 | 3,73,452 | 1,40,700 |
| 1 Jun 2023 | ₹215 | ₹224.9 | ₹155.95 | ₹166.55 | 6,14,201 | 2,45,100 |
| 2 Jun 2023 | ₹177.7 | ₹210.7 | ₹152.55 | ₹183 | 25,08,353 | 4,45,300 |
| 5 Jun 2023 | ₹207.4 | ₹237 | ₹201.25 | ₹215 | 12,69,752 | 3,25,850 |
| 6 Jun 2023 | ₹209 | ₹213.65 | ₹156.15 | ₹195.65 | 31,03,551 | 4,40,550 |
| 7 Jun 2023 | ₹223 | ₹290.1 | ₹208.95 | ₹286.25 | 17,83,202 | 3,48,950 |
| 8 Jun 2023 | ₹305.1 | ₹319.35 | ₹192 | ₹210.15 | 24,47,102 | 6,76,350 |
| 9 Jun 2023 | ₹215.9 | ₹219 | ₹132.7 | ₹135 | 2,90,70,203 | 19,74,550 |
| 12 Jun 2023 | ₹152 | ₹181.6 | ₹129.55 | ₹164.9 | 4,33,67,552 | 18,33,300 |
| 13 Jun 2023 | ₹180 | ₹237.65 | ₹179.95 | ₹232.3 | 1,27,00,352 | 11,30,350 |
| 14 Jun 2023 | ₹258.95 | ₹279.55 | ₹204.3 | ₹255.05 | 79,00,202 | 10,44,250 |
| 15 Jun 2023 | ₹256.9 | ₹302 | ₹168.25 | ₹187 | 93,26,651 | 5,68,200 |