NIFTY 50 18,400 CE traded across 21 sessions from 30 May 2023 to 27 Jun 2023, with a life-high of ₹570 and a low of ₹272.5. Final close ₹415.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 May 2023 | ₹395.2 | ₹442.65 | ₹378.5 | ₹420.05 | 8,38,751 | 12,59,350 |
| 31 May 2023 | ₹387 | ₹387 | ₹318 | ₹347 | 10,90,301 | 10,14,150 |
| 1 Jun 2023 | ₹342 | ₹369.4 | ₹297.1 | ₹308.85 | 10,59,252 | 8,92,450 |
| 2 Jun 2023 | ₹350 | ₹370.7 | ₹297 | ₹338.9 | 9,51,453 | 8,59,100 |
| 5 Jun 2023 | ₹374.95 | ₹403.4 | ₹369.55 | ₹381.05 | 3,85,702 | 8,06,550 |
| 6 Jun 2023 | ₹367.2 | ₹384.05 | ₹313.3 | ₹362.5 | 5,00,851 | 7,58,150 |
| 7 Jun 2023 | ₹380 | ₹465.2 | ₹375 | ₹456.25 | 3,91,203 | 6,56,600 |
| 8 Jun 2023 | ₹459.45 | ₹494.5 | ₹370 | ₹388 | 2,94,253 | 6,56,200 |
| 9 Jun 2023 | ₹395.05 | ₹398 | ₹309.55 | ₹311 | 5,24,751 | 7,02,200 |
| 12 Jun 2023 | ₹300 | ₹363.35 | ₹300 | ₹351 | 3,42,801 | 6,18,450 |
| 13 Jun 2023 | ₹389.4 | ₹422.2 | ₹368.45 | ₹418.95 | 2,55,001 | 5,74,800 |
| 14 Jun 2023 | ₹428 | ₹463.4 | ₹398.3 | ₹445.55 | 1,76,201 | 5,60,750 |
| 15 Jun 2023 | ₹437 | ₹491.9 | ₹379 | ₹382 | 2,30,102 | 5,53,550 |
| 16 Jun 2023 | ₹410 | ₹570 | ₹402 | ₹509.15 | 1,85,752 | 5,23,300 |
| 19 Jun 2023 | ₹516.55 | ₹537.25 | ₹416.5 | ₹461 | 1,98,103 | 5,05,900 |
| 20 Jun 2023 | ₹440 | ₹492.6 | ₹343.5 | ₹489.05 | 2,20,001 | 4,99,200 |
| 21 Jun 2023 | ₹478.15 | ₹520 | ₹447.15 | ₹507 | 1,43,702 | 4,91,100 |
| 22 Jun 2023 | ₹486.25 | ₹527.7 | ₹417.5 | ₹445.55 | 2,67,351 | 4,91,600 |
| 23 Jun 2023 | ₹411.65 | ₹411.7 | ₹306.55 | ₹310 | 9,37,402 | 5,00,750 |
| 26 Jun 2023 | ₹320.25 | ₹349.55 | ₹272.5 | ₹318.6 | 16,44,102 | 5,35,850 |
| 27 Jun 2023 | ₹360.65 | ₹420.95 | ₹333.2 | ₹415.05 | 8,79,051 | 3,69,250 |