NIFTY 50 18,000 CE traded across 23 sessions from 23 May 2023 to 22 Jun 2023, with a life-high of ₹915.5 and a low of ₹382.5. Final close ₹772.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 May 2023 | ₹509.75 | ₹555.5 | ₹509.75 | ₹514 | 501 | 400 |
| 24 May 2023 | ₹505 | ₹505 | ₹410 | ₹410 | 251 | 550 |
| 25 May 2023 | ₹430.05 | ₹484.75 | ₹382.5 | ₹484.75 | 1,901 | 1,550 |
| 26 May 2023 | ₹484.6 | ₹603.1 | ₹480 | ₹592.45 | 2,101 | 3,150 |
| 29 May 2023 | ₹725.35 | ₹725.35 | ₹690.05 | ₹690.05 | 451 | 3,000 |
| 30 May 2023 | ₹687.2 | ₹723.4 | ₹687.2 | ₹723.4 | 351 | 3,300 |
| 31 May 2023 | ₹644.95 | ₹656.65 | ₹600 | ₹650 | 4,502 | 4,400 |
| 1 Jun 2023 | ₹637.25 | ₹641.4 | ₹612.05 | ₹612.05 | 1,001 | 5,150 |
| 2 Jun 2023 | ₹643.15 | ₹656.2 | ₹581.1 | ₹628.9 | 2,501 | 6,000 |
| 5 Jun 2023 | ₹701.55 | ₹717.4 | ₹685 | ₹685 | 551 | 6,400 |
| 6 Jun 2023 | ₹672.4 | ₹675 | ₹626.85 | ₹675 | 951 | 6,550 |
| 7 Jun 2023 | ₹706.85 | ₹780.35 | ₹706.85 | ₹780.35 | 1,351 | 6,800 |
| 8 Jun 2023 | ₹786.65 | ₹807 | ₹683.8 | ₹704 | 14,901 | 10,600 |
| 9 Jun 2023 | ₹708.95 | ₹714.95 | ₹618 | ₹619.3 | 5,702 | 11,200 |
| 12 Jun 2023 | ₹635.05 | ₹683 | ₹621.7 | ₹666.65 | 10,402 | 12,850 |
| 13 Jun 2023 | ₹708.95 | ₹758 | ₹708.95 | ₹755.35 | 6,152 | 13,900 |
| 14 Jun 2023 | ₹762 | ₹801.8 | ₹730.5 | ₹779.45 | 12,551 | 23,150 |
| 15 Jun 2023 | ₹766 | ₹832.5 | ₹709 | ₹717.05 | 65,001 | 66,450 |
| 16 Jun 2023 | ₹761.85 | ₹915.5 | ₹755 | ₹856.75 | 1,18,151 | 83,450 |
| 19 Jun 2023 | ₹875 | ₹885.05 | ₹754 | ₹803.35 | 59,551 | 71,900 |
| 20 Jun 2023 | ₹746.95 | ₹842 | ₹678.4 | ₹838.75 | 77,301 | 66,800 |
| 21 Jun 2023 | ₹824.05 | ₹875 | ₹800.3 | ₹860.95 | 34,251 | 56,100 |
| 22 Jun 2023 | ₹827.4 | ₹883.6 | ₹759.05 | ₹772 | 79,001 | 32,600 |