NIFTY 50 18,500 CE traded across 20 sessions from 26 May 2023 to 22 Jun 2023, with a life-high of ₹430 and a low of ₹187.55. Final close ₹271.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 May 2023 | ₹221 | ₹235.75 | ₹187.85 | ₹226.8 | 12,202 | 5,650 |
| 29 May 2023 | ₹299 | ₹328.1 | ₹275 | ₹281.5 | 16,302 | 8,400 |
| 30 May 2023 | ₹274 | ₹321 | ₹274 | ₹306 | 9,451 | 10,200 |
| 31 May 2023 | ₹269.95 | ₹269.95 | ₹218.9 | ₹248.05 | 76,551 | 41,100 |
| 1 Jun 2023 | ₹243.25 | ₹261.6 | ₹198.5 | ₹210.75 | 42,451 | 56,250 |
| 2 Jun 2023 | ₹247.25 | ₹256.4 | ₹197 | ₹227 | 98,302 | 56,350 |
| 5 Jun 2023 | ₹265.7 | ₹283.55 | ₹253.85 | ₹263.85 | 73,001 | 53,300 |
| 6 Jun 2023 | ₹249.65 | ₹260.7 | ₹203.65 | ₹241.55 | 1,31,601 | 68,900 |
| 7 Jun 2023 | ₹264.65 | ₹332.2 | ₹260.65 | ₹329.8 | 68,401 | 68,350 |
| 8 Jun 2023 | ₹333.1 | ₹360 | ₹243.9 | ₹258.75 | 1,95,101 | 1,65,100 |
| 9 Jun 2023 | ₹261.75 | ₹269.2 | ₹190.8 | ₹191.7 | 8,20,152 | 2,31,950 |
| 12 Jun 2023 | ₹202.8 | ₹237 | ₹190.5 | ₹223.3 | 10,79,352 | 2,53,900 |
| 13 Jun 2023 | ₹267 | ₹287.05 | ₹239.95 | ₹282.85 | 5,68,451 | 1,98,650 |
| 14 Jun 2023 | ₹301 | ₹322.65 | ₹261.55 | ₹305.85 | 4,29,351 | 2,16,350 |
| 15 Jun 2023 | ₹300.15 | ₹348.55 | ₹235.7 | ₹239.45 | 13,35,602 | 3,87,900 |
| 16 Jun 2023 | ₹273.5 | ₹430 | ₹262.3 | ₹363.15 | 41,00,352 | 5,73,350 |
| 19 Jun 2023 | ₹392.25 | ₹395 | ₹261.6 | ₹308 | 28,92,401 | 4,97,600 |
| 20 Jun 2023 | ₹290 | ₹344.75 | ₹187.55 | ₹341.45 | 84,52,202 | 4,76,600 |
| 21 Jun 2023 | ₹337.9 | ₹378 | ₹302.5 | ₹361.3 | 13,69,502 | 3,94,650 |
| 22 Jun 2023 | ₹339.9 | ₹386.85 | ₹258.2 | ₹271 | 16,35,401 | 1,68,600 |