NIFTY 50 18,000 CE traded across 21 sessions from 30 May 2023 to 27 Jun 2023, with a life-high of ₹960.95 and a low of ₹605.8. Final close ₹812.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 May 2023 | ₹717.9 | ₹782.8 | ₹696.55 | ₹759 | 1,74,651 | 13,44,350 |
| 31 May 2023 | ₹718 | ₹720 | ₹629.7 | ₹672 | 3,19,052 | 13,21,350 |
| 1 Jun 2023 | ₹676 | ₹699 | ₹605.8 | ₹622 | 1,53,801 | 13,24,450 |
| 2 Jun 2023 | ₹659.05 | ₹706 | ₹608.85 | ₹668 | 2,99,752 | 12,77,600 |
| 5 Jun 2023 | ₹742 | ₹753.1 | ₹710 | ₹731.55 | 1,10,151 | 12,59,900 |
| 6 Jun 2023 | ₹710 | ₹730 | ₹642.4 | ₹706.4 | 1,45,701 | 12,30,350 |
| 7 Jun 2023 | ₹735.1 | ₹825.85 | ₹735.1 | ₹819.85 | 1,69,601 | 11,80,900 |
| 8 Jun 2023 | ₹807.15 | ₹861.3 | ₹720.75 | ₹748.8 | 2,08,351 | 11,50,350 |
| 9 Jun 2023 | ₹743 | ₹758 | ₹649.1 | ₹649.55 | 2,48,101 | 11,45,100 |
| 12 Jun 2023 | ₹659.05 | ₹722.65 | ₹655 | ₹702.95 | 1,23,101 | 11,33,950 |
| 13 Jun 2023 | ₹741.4 | ₹792.55 | ₹741.4 | ₹787.4 | 92,051 | 11,08,250 |
| 14 Jun 2023 | ₹810 | ₹838 | ₹763.4 | ₹820 | 1,09,551 | 10,83,700 |
| 15 Jun 2023 | ₹805 | ₹869.5 | ₹750 | ₹755.1 | 1,60,651 | 10,44,550 |
| 16 Jun 2023 | ₹800 | ₹960.95 | ₹797.65 | ₹902 | 1,30,652 | 10,20,900 |
| 19 Jun 2023 | ₹950 | ₹950.05 | ₹800 | ₹848.95 | 1,39,052 | 10,00,350 |
| 20 Jun 2023 | ₹821 | ₹884.95 | ₹720.15 | ₹881 | 1,30,351 | 9,95,800 |
| 21 Jun 2023 | ₹894.65 | ₹912.45 | ₹836.4 | ₹902.1 | 81,001 | 9,77,350 |
| 22 Jun 2023 | ₹870 | ₹919.2 | ₹807 | ₹840 | 1,74,201 | 9,79,300 |
| 23 Jun 2023 | ₹796.5 | ₹796.5 | ₹696.9 | ₹704.45 | 2,54,001 | 9,65,750 |
| 26 Jun 2023 | ₹697.65 | ₹746.4 | ₹667 | ₹718.05 | 3,65,301 | 9,26,950 |
| 27 Jun 2023 | ₹742 | ₹821.15 | ₹731.35 | ₹812.15 | 5,49,302 | 7,47,250 |