NIFTY 50 18,550 CE traded across 21 sessions from 30 May 2023 to 27 Jun 2023, with a life-high of ₹430.1 and a low of ₹143.75. Final close ₹263.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 May 2023 | ₹280.55 | ₹331.65 | ₹277.6 | ₹307.3 | 2,74,601 | 1,48,150 |
| 31 May 2023 | ₹281.55 | ₹281.6 | ₹225 | ₹245 | 6,03,051 | 1,14,100 |
| 1 Jun 2023 | ₹225 | ₹266 | ₹204.8 | ₹215 | 4,31,301 | 1,56,700 |
| 2 Jun 2023 | ₹234 | ₹264 | ₹205.6 | ₹234.35 | 6,06,602 | 1,54,450 |
| 5 Jun 2023 | ₹270 | ₹290.55 | ₹244.75 | ₹272.7 | 2,17,451 | 1,17,550 |
| 6 Jun 2023 | ₹263 | ₹272 | ₹215.6 | ₹252.85 | 5,13,551 | 1,54,300 |
| 7 Jun 2023 | ₹280 | ₹344.7 | ₹262 | ₹338.5 | 3,26,602 | 1,16,350 |
| 8 Jun 2023 | ₹337.8 | ₹370.7 | ₹261.55 | ₹275.6 | 1,75,201 | 1,04,900 |
| 9 Jun 2023 | ₹275.6 | ₹282.5 | ₹207.8 | ₹211.7 | 3,44,552 | 1,19,450 |
| 12 Jun 2023 | ₹218.45 | ₹250 | ₹209.3 | ₹237.6 | 2,72,902 | 1,14,650 |
| 13 Jun 2023 | ₹255 | ₹300 | ₹255 | ₹296 | 1,14,152 | 1,03,000 |
| 14 Jun 2023 | ₹310 | ₹335 | ₹279.3 | ₹319.9 | 63,401 | 88,250 |
| 15 Jun 2023 | ₹308.55 | ₹359.6 | ₹258.55 | ₹263.9 | 1,12,301 | 79,100 |
| 16 Jun 2023 | ₹287.05 | ₹430.1 | ₹287.05 | ₹371.75 | 1,10,401 | 79,200 |
| 19 Jun 2023 | ₹378.3 | ₹394.8 | ₹287.9 | ₹324.95 | 64,001 | 78,050 |
| 20 Jun 2023 | ₹285.1 | ₹353 | ₹222 | ₹350 | 2,02,851 | 78,950 |
| 21 Jun 2023 | ₹347.6 | ₹377.6 | ₹311.2 | ₹364.4 | 71,101 | 75,850 |
| 22 Jun 2023 | ₹340 | ₹381 | ₹280 | ₹306 | 1,64,401 | 75,600 |
| 23 Jun 2023 | ₹258.95 | ₹260.8 | ₹176.9 | ₹180.5 | 41,58,152 | 1,94,800 |
| 26 Jun 2023 | ₹190.6 | ₹212 | ₹143.75 | ₹179.2 | 1,19,70,302 | 3,18,750 |
| 27 Jun 2023 | ₹205.25 | ₹272 | ₹189.6 | ₹263.7 | 40,09,701 | 1,67,650 |