NIFTY 50 18,250 CE traded across 21 sessions from 30 May 2023 to 27 Jun 2023, with a life-high of ₹709.85 and a low of ₹402.95. Final close ₹561.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 May 2023 | ₹535.65 | ₹560.25 | ₹497.55 | ₹536.75 | 10,452 | 89,600 |
| 31 May 2023 | ₹498.25 | ₹498.3 | ₹425 | ₹459.6 | 26,002 | 87,100 |
| 1 Jun 2023 | ₹450 | ₹485.55 | ₹402.95 | ₹414.45 | 65,301 | 77,550 |
| 2 Jun 2023 | ₹450 | ₹486.95 | ₹404.6 | ₹453.25 | 16,551 | 74,250 |
| 5 Jun 2023 | ₹512 | ₹526.85 | ₹488.6 | ₹503.6 | 5,401 | 72,600 |
| 6 Jun 2023 | ₹487.35 | ₹500.05 | ₹426 | ₹482.2 | 9,601 | 76,350 |
| 7 Jun 2023 | ₹520 | ₹592.6 | ₹516.15 | ₹586.8 | 33,951 | 69,550 |
| 8 Jun 2023 | ₹600 | ₹629.4 | ₹500 | ₹515 | 7,301 | 69,450 |
| 9 Jun 2023 | ₹524 | ₹524 | ₹430 | ₹430.75 | 4,951 | 70,250 |
| 12 Jun 2023 | ₹441.9 | ₹487.75 | ₹430.85 | ₹478.55 | 2,352 | 70,300 |
| 13 Jun 2023 | ₹515 | ₹552.4 | ₹515 | ₹544.9 | 1,901 | 69,300 |
| 14 Jun 2023 | ₹568.1 | ₹599.3 | ₹540.6 | ₹587.4 | 2,801 | 68,150 |
| 15 Jun 2023 | ₹557.6 | ₹626 | ₹516.05 | ₹521.1 | 11,051 | 69,750 |
| 16 Jun 2023 | ₹570.65 | ₹709.85 | ₹565 | ₹653.7 | 7,601 | 66,700 |
| 19 Jun 2023 | ₹660.75 | ₹680.55 | ₹562 | ₹601 | 4,501 | 65,350 |
| 20 Jun 2023 | ₹564.55 | ₹637.3 | ₹485.85 | ₹633.4 | 7,801 | 65,200 |
| 21 Jun 2023 | ₹650 | ₹660 | ₹620.9 | ₹660 | 2,351 | 65,450 |
| 22 Jun 2023 | ₹648.55 | ₹669.15 | ₹564.5 | ₹594.35 | 13,301 | 69,150 |
| 23 Jun 2023 | ₹512.2 | ₹525 | ₹449.05 | ₹457.1 | 24,451 | 69,850 |
| 26 Jun 2023 | ₹445.7 | ₹491 | ₹418.5 | ₹469.85 | 19,352 | 66,850 |
| 27 Jun 2023 | ₹510 | ₹569.05 | ₹483.4 | ₹561.75 | 30,451 | 62,850 |