NIFTY 50 18,500 CE traded across 22 sessions from 6 Jun 2023 to 6 Jul 2023, with a life-high of ₹1,009.2 and a low of ₹250.5. Final close ₹999.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Jun 2023 | ₹324.15 | ₹332.1 | ₹290.25 | ₹321.7 | 4,601 | 2,350 |
| 7 Jun 2023 | ₹356.35 | ₹411.45 | ₹356.35 | ₹411.45 | 2,153 | 1,900 |
| 8 Jun 2023 | ₹437.15 | ₹437.15 | ₹354.55 | ₹354.55 | 3,151 | 3,800 |
| 9 Jun 2023 | ₹352 | ₹356.95 | ₹287.55 | ₹288.95 | 4,751 | 6,700 |
| 12 Jun 2023 | ₹302.9 | ₹329.8 | ₹291.65 | ₹320.2 | 4,851 | 6,550 |
| 13 Jun 2023 | ₹341.45 | ₹382.45 | ₹340.5 | ₹375.1 | 12,201 | 7,950 |
| 14 Jun 2023 | ₹397.3 | ₹415 | ₹365 | ₹404.35 | 3,151 | 9,000 |
| 15 Jun 2023 | ₹420 | ₹441 | ₹343.75 | ₹343.75 | 3,351 | 10,600 |
| 16 Jun 2023 | ₹386.05 | ₹514.05 | ₹382.5 | ₹460 | 45,251 | 39,150 |
| 19 Jun 2023 | ₹461.05 | ₹465.1 | ₹385 | ₹428.4 | 21,402 | 44,050 |
| 20 Jun 2023 | ₹382.75 | ₹445.3 | ₹322.95 | ₹445.3 | 73,251 | 37,300 |
| 21 Jun 2023 | ₹432.25 | ₹468.55 | ₹413.25 | ₹467.15 | 1,34,501 | 96,800 |
| 22 Jun 2023 | ₹443 | ₹469.9 | ₹378.5 | ₹399.6 | 1,08,451 | 1,18,000 |
| 23 Jun 2023 | ₹361 | ₹361 | ₹279.55 | ₹282.25 | 3,77,603 | 1,89,950 |
| 26 Jun 2023 | ₹284.55 | ₹311.6 | ₹250.5 | ₹284.6 | 8,55,851 | 2,44,450 |
| 27 Jun 2023 | ₹305.45 | ₹373.75 | ₹294.6 | ₹372.95 | 6,37,752 | 1,73,800 |
| 28 Jun 2023 | ₹400 | ₹543.75 | ₹390.2 | ₹512.5 | 6,07,351 | 3,71,600 |
| 30 Jun 2023 | ₹550.75 | ₹699.05 | ₹550 | ₹696.3 | 2,49,101 | 3,51,350 |
| 3 Jul 2023 | ₹740 | ₹846.1 | ₹722.95 | ₹837 | 1,33,753 | 3,40,050 |
| 4 Jul 2023 | ₹870.25 | ₹932.15 | ₹815.6 | ₹885.1 | 1,26,401 | 3,11,000 |
| 5 Jul 2023 | ₹873.3 | ₹913.8 | ₹846.05 | ₹909.15 | 50,802 | 2,97,750 |
| 6 Jul 2023 | ₹887 | ₹1,009.2 | ₹883.5 | ₹999 | 2,52,051 | 1,66,350 |