NIFTY 50 18,400 CE traded across 23 sessions from 23 May 2023 to 22 Jun 2023, with a life-high of ₹524 and a low of ₹154.45. Final close ₹370.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 May 2023 | ₹251.6 | ₹267.6 | ₹226 | ₹226 | 3,102 | 2,700 |
| 24 May 2023 | ₹209.7 | ₹248 | ₹193 | ₹202.25 | 3,901 | 3,900 |
| 25 May 2023 | ₹181 | ₹211 | ₹154.45 | ₹211 | 5,801 | 5,250 |
| 26 May 2023 | ₹211.05 | ₹300 | ₹200.15 | ₹290.15 | 13,652 | 7,700 |
| 29 May 2023 | ₹320 | ₹375 | ₹320 | ₹345.95 | 4,601 | 4,700 |
| 30 May 2023 | ₹341.75 | ₹376.65 | ₹341.75 | ₹374.2 | 4,201 | 5,950 |
| 31 May 2023 | ₹318 | ₹334.05 | ₹288 | ₹310.3 | 20,601 | 18,300 |
| 1 Jun 2023 | ₹300 | ₹330 | ₹262.95 | ₹274.05 | 5,251 | 18,000 |
| 2 Jun 2023 | ₹314.95 | ₹327.2 | ₹260 | ₹297.5 | 9,151 | 19,150 |
| 5 Jun 2023 | ₹349.95 | ₹360 | ₹326 | ₹340 | 4,802 | 19,700 |
| 6 Jun 2023 | ₹328.7 | ₹329.75 | ₹270.8 | ₹317 | 17,301 | 16,450 |
| 7 Jun 2023 | ₹348 | ₹415.9 | ₹348 | ₹409.45 | 45,151 | 34,200 |
| 8 Jun 2023 | ₹420 | ₹446.35 | ₹328.25 | ₹337.35 | 27,451 | 37,250 |
| 9 Jun 2023 | ₹337.55 | ₹350 | ₹262 | ₹264.9 | 1,89,651 | 65,200 |
| 12 Jun 2023 | ₹274.65 | ₹316.6 | ₹262 | ₹299.55 | 2,53,002 | 52,550 |
| 13 Jun 2023 | ₹322 | ₹373.05 | ₹322 | ₹370 | 61,851 | 48,000 |
| 14 Jun 2023 | ₹387.55 | ₹413.9 | ₹347 | ₹394 | 49,701 | 46,800 |
| 15 Jun 2023 | ₹380.1 | ₹440.4 | ₹322.95 | ₹326 | 2,39,401 | 86,750 |
| 16 Jun 2023 | ₹353.1 | ₹524 | ₹351.95 | ₹460.35 | 3,48,052 | 92,950 |
| 19 Jun 2023 | ₹470.75 | ₹490 | ₹355.95 | ₹404.4 | 2,47,801 | 88,650 |
| 20 Jun 2023 | ₹373.55 | ₹442.55 | ₹280.5 | ₹442.35 | 7,17,001 | 88,650 |
| 21 Jun 2023 | ₹432.7 | ₹477 | ₹402 | ₹460.9 | 1,69,802 | 65,150 |
| 22 Jun 2023 | ₹444.05 | ₹480.45 | ₹358.15 | ₹370.25 | 2,75,801 | 27,350 |