NIFTY 50 18,800 CE traded across 22 sessions from 20 Jun 2023 to 20 Jul 2023, with a life-high of ₹1,190.1 and a low of ₹172.2. Final close ₹1,181.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Jun 2023 | ₹262.1 | ₹306.85 | ₹225 | ₹305.9 | 2,851 | 2,650 |
| 21 Jun 2023 | ₹311.15 | ₹326.85 | ₹298.75 | ₹309.05 | 1,451 | 3,100 |
| 22 Jun 2023 | ₹307.6 | ₹323.95 | ₹273.7 | ₹278.5 | 7,001 | 4,650 |
| 23 Jun 2023 | ₹233.05 | ₹233.8 | ₹196.45 | ₹197.55 | 6,251 | 5,450 |
| 26 Jun 2023 | ₹184.7 | ₹207 | ₹172.2 | ₹188.05 | 15,201 | 9,450 |
| 27 Jun 2023 | ₹206 | ₹238.35 | ₹193.4 | ₹238.35 | 20,001 | 12,100 |
| 28 Jun 2023 | ₹253.95 | ₹370.55 | ₹253.3 | ₹342.9 | 73,601 | 11,450 |
| 30 Jun 2023 | ₹389.95 | ₹484 | ₹389.95 | ₹481.25 | 16,802 | 18,150 |
| 3 Jul 2023 | ₹544.05 | ₹610.6 | ₹543.95 | ₹594.6 | 7,852 | 16,350 |
| 4 Jul 2023 | ₹659.95 | ₹689.75 | ₹591.7 | ₹653.1 | 2,202 | 15,400 |
| 5 Jul 2023 | ₹635 | ₹669 | ₹629.3 | ₹669 | 2,001 | 15,050 |
| 6 Jul 2023 | ₹669.9 | ₹730.75 | ₹646.9 | ₹719 | 25,102 | 37,300 |
| 7 Jul 2023 | ₹718 | ₹746 | ₹571.25 | ₹571.25 | 6,501 | 40,300 |
| 10 Jul 2023 | ₹601.15 | ₹645 | ₹570 | ₹610 | 11,201 | 38,500 |
| 11 Jul 2023 | ₹660 | ₹723 | ₹660 | ₹699.2 | 3,901 | 39,050 |
| 12 Jul 2023 | ₹712.25 | ₹715.55 | ₹630.7 | ₹637 | 7,701 | 40,750 |
| 13 Jul 2023 | ₹715 | ₹792 | ₹628 | ₹674.3 | 94,001 | 84,400 |
| 14 Jul 2023 | ₹702.75 | ₹798.8 | ₹658.75 | ₹798.8 | 21,652 | 89,450 |
| 17 Jul 2023 | ₹795 | ₹921.05 | ₹780.85 | ₹913.45 | 41,801 | 74,400 |
| 18 Jul 2023 | ₹958.1 | ₹1,002 | ₹900 | ₹954.75 | 9,701 | 72,550 |
| 19 Jul 2023 | ₹1,020 | ₹1,049.5 | ₹941 | ₹1,049.5 | 5,051 | 70,700 |
| 20 Jul 2023 | ₹1,006 | ₹1,190.1 | ₹979.5 | ₹1,181 | 72,701 | 43,100 |