NIFTY 50 18,550 CE traded across 20 sessions from 26 May 2023 to 22 Jun 2023, with a life-high of ₹378 and a low of ₹145.6. Final close ₹221.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 May 2023 | ₹309.85 | ₹309.85 | ₹309.85 | ₹309.85 | 51 | 0 |
| 29 May 2023 | ₹264.95 | ₹274.1 | ₹241 | ₹241 | 2,001 | 950 |
| 30 May 2023 | ₹244.65 | ₹281.65 | ₹244.65 | ₹266.8 | 1,051 | 1,250 |
| 31 May 2023 | ₹226.65 | ₹233.35 | ₹192.25 | ₹216 | 8,201 | 4,500 |
| 1 Jun 2023 | ₹199 | ₹229.55 | ₹173.65 | ₹177.05 | 5,951 | 7,500 |
| 2 Jun 2023 | ₹201.3 | ₹223.7 | ₹168.1 | ₹192.4 | 21,502 | 8,400 |
| 5 Jun 2023 | ₹230 | ₹249.05 | ₹223 | ₹229 | 14,151 | 6,950 |
| 6 Jun 2023 | ₹205.7 | ₹225.1 | ₹173.5 | ₹208.5 | 47,651 | 27,500 |
| 7 Jun 2023 | ₹229.95 | ₹293.5 | ₹226.2 | ₹287.3 | 40,901 | 9,800 |
| 8 Jun 2023 | ₹291.2 | ₹317.45 | ₹211.3 | ₹223.85 | 13,751 | 8,500 |
| 9 Jun 2023 | ₹226.25 | ₹231.7 | ₹160 | ₹164.85 | 3,05,601 | 49,500 |
| 12 Jun 2023 | ₹184.95 | ₹200.3 | ₹158.95 | ₹188.15 | 5,95,802 | 61,000 |
| 13 Jun 2023 | ₹206.95 | ₹246 | ₹205.5 | ₹241.1 | 2,00,802 | 47,200 |
| 14 Jun 2023 | ₹256.55 | ₹279.85 | ₹223 | ₹261.1 | 1,65,301 | 48,700 |
| 15 Jun 2023 | ₹266.85 | ₹302.8 | ₹196 | ₹198.65 | 4,09,001 | 79,550 |
| 16 Jun 2023 | ₹229.15 | ₹378 | ₹218.35 | ₹315.5 | 17,19,651 | 84,500 |
| 19 Jun 2023 | ₹329.3 | ₹347.75 | ₹217 | ₹259.4 | 8,09,402 | 1,05,750 |
| 20 Jun 2023 | ₹231.55 | ₹295.7 | ₹145.6 | ₹293.05 | 54,18,753 | 2,19,500 |
| 21 Jun 2023 | ₹293.05 | ₹326.15 | ₹253.55 | ₹313.6 | 4,07,801 | 1,83,550 |
| 22 Jun 2023 | ₹313 | ₹335 | ₹207.85 | ₹221 | 8,38,201 | 1,22,850 |