NIFTY 50 18,850 CE traded across 21 sessions from 20 Jun 2023 to 20 Jul 2023, with a life-high of ₹1,134.5 and a low of ₹156. Final close ₹1,132.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Jun 2023 | ₹209.15 | ₹209.6 | ₹207.95 | ₹209.6 | 501 | 0 |
| 21 Jun 2023 | ₹270.95 | ₹286.2 | ₹265.2 | ₹286.2 | 601 | 650 |
| 22 Jun 2023 | ₹273.7 | ₹295.5 | ₹249 | ₹249 | 1,101 | 1,050 |
| 23 Jun 2023 | ₹203.85 | ₹203.85 | ₹175 | ₹177.7 | 2,852 | 2,150 |
| 26 Jun 2023 | ₹166.2 | ₹173.15 | ₹156 | ₹173.15 | 1,251 | 2,200 |
| 27 Jun 2023 | ₹179.9 | ₹210.7 | ₹169.6 | ₹210.7 | 2,251 | 2,450 |
| 28 Jun 2023 | ₹225.7 | ₹323.1 | ₹224.55 | ₹323.1 | 4,502 | 3,100 |
| 30 Jun 2023 | ₹373.8 | ₹440 | ₹366.2 | ₹440 | 2,251 | 3,000 |
| 3 Jul 2023 | ₹491.15 | ₹566.85 | ₹491.15 | ₹542.1 | 2,151 | 2,650 |
| 4 Jul 2023 | ₹591.1 | ₹617.6 | ₹546 | ₹617.6 | 451 | 2,450 |
| 5 Jul 2023 | ₹598.1 | ₹617.2 | ₹598 | ₹617.2 | 301 | 2,450 |
| 6 Jul 2023 | ₹603 | ₹666 | ₹603 | ₹666 | 351 | 2,350 |
| 10 Jul 2023 | ₹601.2 | ₹601.2 | ₹532.8 | ₹560.75 | 3,201 | 5,200 |
| 11 Jul 2023 | ₹645 | ₹665.1 | ₹620.1 | ₹640.2 | 3,901 | 7,500 |
| 12 Jul 2023 | ₹640 | ₹640.4 | ₹610 | ₹628.4 | 801 | 8,100 |
| 13 Jul 2023 | ₹682.95 | ₹735.25 | ₹583 | ₹610 | 9,151 | 12,950 |
| 14 Jul 2023 | ₹643.35 | ₹748.65 | ₹608.3 | ₹748.65 | 6,601 | 17,000 |
| 17 Jul 2023 | ₹740.05 | ₹865.45 | ₹734.15 | ₹865.45 | 1,702 | 17,500 |
| 18 Jul 2023 | ₹852.65 | ₹910.9 | ₹852.65 | ₹907.25 | 16,151 | 13,200 |
| 19 Jul 2023 | ₹977.5 | ₹996.6 | ₹925.45 | ₹996.6 | 10,151 | 14,150 |
| 20 Jul 2023 | ₹962.9 | ₹1,134.5 | ₹929.8 | ₹1,132 | 16,851 | 10,000 |