NIFTY 50 18,350 CE traded across 21 sessions from 25 May 2023 to 22 Jun 2023, with a life-high of ₹571.6 and a low of ₹280.9. Final close ₹420.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2023 | ₹398.8 | ₹398.8 | ₹398.8 | ₹398.8 | 101 | 0 |
| 26 May 2023 | ₹280.95 | ₹329.6 | ₹280.9 | ₹321.45 | 1,201 | 1,150 |
| 29 May 2023 | ₹389.45 | ₹392 | ₹389.45 | ₹392 | 151 | 1,200 |
| 30 May 2023 | ₹380 | ₹396.85 | ₹380 | ₹396.85 | 401 | 1,300 |
| 31 May 2023 | ₹382 | ₹382 | ₹382 | ₹382 | 51 | 1,250 |
| 1 Jun 2023 | ₹345.05 | ₹356.7 | ₹301.4 | ₹310.65 | 2,201 | 800 |
| 2 Jun 2023 | ₹353.2 | ₹359.85 | ₹307.45 | ₹351.5 | 1,651 | 1,300 |
| 5 Jun 2023 | ₹391 | ₹396.9 | ₹375 | ₹396.9 | 2,051 | 1,300 |
| 6 Jun 2023 | ₹333.1 | ₹350.1 | ₹333.1 | ₹350.1 | 101 | 1,700 |
| 7 Jun 2023 | ₹390.1 | ₹443.65 | ₹390.1 | ₹443.65 | 251 | 1,750 |
| 8 Jun 2023 | ₹484 | ₹487.6 | ₹370 | ₹378.2 | 1,051 | 1,900 |
| 9 Jun 2023 | ₹370 | ₹390 | ₹303 | ₹303 | 9,651 | 4,600 |
| 12 Jun 2023 | ₹320.55 | ₹358 | ₹303.2 | ₹342.2 | 13,402 | 3,600 |
| 13 Jun 2023 | ₹349.95 | ₹424.1 | ₹349.95 | ₹413.95 | 5,502 | 5,850 |
| 14 Jun 2023 | ₹431.3 | ₹460.25 | ₹397.85 | ₹440.5 | 31,651 | 26,600 |
| 15 Jun 2023 | ₹428.95 | ₹488 | ₹372.2 | ₹375.25 | 21,051 | 36,650 |
| 16 Jun 2023 | ₹402.8 | ₹571.6 | ₹402.8 | ₹507.55 | 26,301 | 35,350 |
| 19 Jun 2023 | ₹510.4 | ₹539.95 | ₹405 | ₹454.55 | 26,101 | 33,500 |
| 20 Jun 2023 | ₹426.55 | ₹491.05 | ₹329.75 | ₹491.05 | 76,751 | 34,300 |
| 21 Jun 2023 | ₹471.8 | ₹523.95 | ₹451 | ₹510.9 | 25,701 | 31,150 |
| 22 Jun 2023 | ₹503.85 | ₹533.8 | ₹411.55 | ₹420.85 | 57,051 | 12,500 |