NIFTY 50 18,300 CE traded across 23 sessions from 23 May 2023 to 22 Jun 2023, with a life-high of ₹622 and a low of ₹204.55. Final close ₹470.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 May 2023 | ₹299.1 | ₹328.4 | ₹290.2 | ₹290.2 | 2,851 | 3,350 |
| 24 May 2023 | ₹256.2 | ₹315.95 | ₹246.4 | ₹260.35 | 4,902 | 5,450 |
| 25 May 2023 | ₹234.8 | ₹269.95 | ₹204.55 | ₹269.95 | 25,251 | 19,150 |
| 26 May 2023 | ₹269.75 | ₹365 | ₹256.8 | ₹357.3 | 16,951 | 17,950 |
| 29 May 2023 | ₹386 | ₹458.5 | ₹386 | ₹425.8 | 13,902 | 13,250 |
| 30 May 2023 | ₹461 | ₹461 | ₹418.8 | ₹435.8 | 1,151 | 13,350 |
| 31 May 2023 | ₹395.35 | ₹406.5 | ₹356.35 | ₹390.85 | 28,801 | 27,100 |
| 1 Jun 2023 | ₹391.8 | ₹391.8 | ₹336.3 | ₹340.15 | 2,701 | 27,100 |
| 2 Jun 2023 | ₹382 | ₹398.5 | ₹340.1 | ₹364.3 | 3,951 | 26,300 |
| 5 Jun 2023 | ₹430.05 | ₹440.6 | ₹415 | ₹415 | 2,451 | 27,450 |
| 6 Jun 2023 | ₹403 | ₹409 | ₹349.8 | ₹400 | 4,551 | 28,400 |
| 7 Jun 2023 | ₹435 | ₹503.7 | ₹430.05 | ₹503.7 | 3,101 | 28,900 |
| 8 Jun 2023 | ₹514.05 | ₹535.5 | ₹409 | ₹425.95 | 19,701 | 29,800 |
| 9 Jun 2023 | ₹435 | ₹436.75 | ₹342.15 | ₹342.15 | 47,451 | 41,150 |
| 12 Jun 2023 | ₹355.15 | ₹402.6 | ₹343.9 | ₹387 | 71,752 | 61,300 |
| 13 Jun 2023 | ₹395 | ₹466.5 | ₹395 | ₹462.3 | 58,301 | 44,650 |
| 14 Jun 2023 | ₹485 | ₹506 | ₹440.4 | ₹489.45 | 32,051 | 55,400 |
| 15 Jun 2023 | ₹473.95 | ₹534.05 | ₹415.2 | ₹420 | 1,10,051 | 93,050 |
| 16 Jun 2023 | ₹445 | ₹622 | ₹445 | ₹555.7 | 1,23,801 | 96,850 |
| 19 Jun 2023 | ₹564.75 | ₹589.95 | ₹454.1 | ₹506.6 | 1,65,551 | 88,850 |
| 20 Jun 2023 | ₹466.65 | ₹541.55 | ₹379 | ₹539.55 | 3,21,052 | 79,600 |
| 21 Jun 2023 | ₹537.8 | ₹574.5 | ₹501 | ₹560.2 | 1,01,802 | 61,000 |
| 22 Jun 2023 | ₹550 | ₹581 | ₹462.8 | ₹470.3 | 1,97,301 | 47,900 |