NIFTY 50 18,300 CE traded across 21 sessions from 30 May 2023 to 27 Jun 2023, with a life-high of ₹668.25 and a low of ₹366.8. Final close ₹514.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 May 2023 | ₹461.05 | ₹521.8 | ₹455.6 | ₹498.5 | 2,34,151 | 13,19,850 |
| 31 May 2023 | ₹460 | ₹460.65 | ₹387.6 | ₹422.6 | 5,17,402 | 11,48,900 |
| 1 Jun 2023 | ₹419.25 | ₹445 | ₹366.8 | ₹381.5 | 7,60,701 | 10,51,100 |
| 2 Jun 2023 | ₹400.75 | ₹448 | ₹367.05 | ₹413.05 | 3,75,053 | 10,43,000 |
| 5 Jun 2023 | ₹464.9 | ₹484.05 | ₹440.2 | ₹462.75 | 1,37,652 | 10,34,650 |
| 6 Jun 2023 | ₹442.95 | ₹463.25 | ₹388.3 | ₹442 | 2,60,251 | 9,88,800 |
| 7 Jun 2023 | ₹460 | ₹552.3 | ₹458.85 | ₹547.15 | 2,34,451 | 9,42,500 |
| 8 Jun 2023 | ₹547.15 | ₹581.9 | ₹448.3 | ₹474 | 3,00,753 | 9,17,600 |
| 9 Jun 2023 | ₹464.85 | ₹482.8 | ₹387.8 | ₹390 | 2,37,951 | 9,26,800 |
| 12 Jun 2023 | ₹403.45 | ₹447.25 | ₹390 | ₹434.05 | 1,43,752 | 9,32,850 |
| 13 Jun 2023 | ₹461.2 | ₹511.35 | ₹460.9 | ₹510 | 1,04,051 | 9,00,500 |
| 14 Jun 2023 | ₹528.6 | ₹555.3 | ₹484.9 | ₹536 | 74,051 | 8,78,650 |
| 15 Jun 2023 | ₹534.45 | ₹585 | ₹467.6 | ₹470 | 2,05,001 | 8,31,150 |
| 16 Jun 2023 | ₹498.95 | ₹668.25 | ₹498.6 | ₹609.1 | 81,902 | 8,12,600 |
| 19 Jun 2023 | ₹611.45 | ₹631.8 | ₹510 | ₹555.5 | 1,59,301 | 8,12,750 |
| 20 Jun 2023 | ₹514.95 | ₹590.4 | ₹434 | ₹587.3 | 84,002 | 8,10,900 |
| 21 Jun 2023 | ₹576.5 | ₹614.6 | ₹543.55 | ₹602.65 | 70,901 | 8,02,650 |
| 22 Jun 2023 | ₹585 | ₹625 | ₹515 | ₹547.05 | 3,10,001 | 8,73,750 |
| 23 Jun 2023 | ₹492.4 | ₹492.4 | ₹401.25 | ₹406.05 | 5,16,551 | 8,67,400 |
| 26 Jun 2023 | ₹390 | ₹444.8 | ₹368.2 | ₹418.65 | 5,76,402 | 7,91,150 |
| 27 Jun 2023 | ₹445.45 | ₹520 | ₹432.9 | ₹514.4 | 9,14,951 | 7,34,250 |