NIFTY 50 18,700 CE traded across 22 sessions from 6 Jun 2023 to 6 Jul 2023, with a life-high of ₹810.05 and a low of ₹110. Final close ₹800.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Jun 2023 | ₹207.95 | ₹210 | ₹175 | ₹204.1 | 2,302 | 1,800 |
| 7 Jun 2023 | ₹225 | ₹279.95 | ₹220 | ₹272.55 | 7,151 | 2,650 |
| 8 Jun 2023 | ₹279.95 | ₹302.6 | ₹214.55 | ₹225.9 | 18,251 | 8,300 |
| 9 Jun 2023 | ₹225.9 | ₹226.7 | ₹170.2 | ₹170.2 | 14,101 | 11,450 |
| 12 Jun 2023 | ₹180 | ₹197.95 | ₹172 | ₹193.35 | 13,301 | 10,700 |
| 13 Jun 2023 | ₹212.4 | ₹242.15 | ₹212.4 | ₹239.55 | 23,301 | 13,200 |
| 14 Jun 2023 | ₹249.4 | ₹270.25 | ₹225 | ₹256.95 | 33,301 | 20,300 |
| 15 Jun 2023 | ₹256 | ₹289.25 | ₹201.3 | ₹201.3 | 51,851 | 27,800 |
| 16 Jun 2023 | ₹233.55 | ₹349.45 | ₹230 | ₹296.45 | 1,56,651 | 45,200 |
| 19 Jun 2023 | ₹315.6 | ₹317.8 | ₹236.4 | ₹261.45 | 1,48,951 | 40,100 |
| 20 Jun 2023 | ₹227.45 | ₹285.45 | ₹185.1 | ₹285.4 | 4,15,402 | 60,650 |
| 21 Jun 2023 | ₹295 | ₹305.25 | ₹255 | ₹292.45 | 3,62,151 | 90,000 |
| 22 Jun 2023 | ₹270.05 | ₹305.55 | ₹227.7 | ₹240.25 | 5,57,652 | 1,05,200 |
| 23 Jun 2023 | ₹223.55 | ₹223.55 | ₹146.3 | ₹147.65 | 57,76,203 | 4,80,350 |
| 26 Jun 2023 | ₹149.85 | ₹167 | ₹122.1 | ₹144.5 | 81,56,602 | 9,16,450 |
| 27 Jun 2023 | ₹158.4 | ₹205.35 | ₹146.4 | ₹200.1 | 88,23,803 | 11,73,400 |
| 28 Jun 2023 | ₹243.15 | ₹358.15 | ₹110 | ₹326.15 | 34,04,402 | 10,10,750 |
| 30 Jun 2023 | ₹360.95 | ₹504.25 | ₹355.4 | ₹500.35 | 6,21,701 | 9,17,250 |
| 3 Jul 2023 | ₹540 | ₹648.7 | ₹540 | ₹641.3 | 3,53,702 | 7,37,650 |
| 4 Jul 2023 | ₹640 | ₹735.35 | ₹614.05 | ₹686 | 1,82,501 | 7,04,200 |
| 5 Jul 2023 | ₹650.1 | ₹717.4 | ₹648.1 | ₹710.95 | 1,18,652 | 5,84,950 |
| 6 Jul 2023 | ₹690 | ₹810.05 | ₹680.55 | ₹800.2 | 2,17,601 | 5,54,800 |