NIFTY 50 18,100 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹1,880 and a low of ₹771. Final close ₹1,563.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹775 | ₹850 | ₹771 | ₹840.95 | 21,251 | 77,550 |
| 28 Jun 2023 | ₹863.6 | ₹1,027.7 | ₹863.55 | ₹991.4 | 83,852 | 1,08,750 |
| 30 Jun 2023 | ₹1,046.65 | ₹1,174.95 | ₹1,046.65 | ₹1,172 | 11,951 | 1,03,600 |
| 3 Jul 2023 | ₹1,240.7 | ₹1,320.8 | ₹1,235.9 | ₹1,318 | 5,401 | 1,01,200 |
| 4 Jul 2023 | ₹1,367.85 | ₹1,400 | ₹1,303 | ₹1,351.65 | 3,801 | 98,100 |
| 5 Jul 2023 | ₹1,363.65 | ₹1,386.1 | ₹1,330.55 | ₹1,386.1 | 1,901 | 98,050 |
| 6 Jul 2023 | ₹1,378 | ₹1,445.7 | ₹1,363.75 | ₹1,428 | 5,801 | 99,350 |
| 7 Jul 2023 | ₹1,424.5 | ₹1,431.05 | ₹1,288.45 | ₹1,288.45 | 1,901 | 99,200 |
| 10 Jul 2023 | ₹1,399.2 | ₹1,399.2 | ₹1,284.95 | ₹1,284.95 | 1,051 | 98,800 |
| 11 Jul 2023 | ₹1,408.7 | ₹1,484.7 | ₹1,395 | ₹1,399 | 3,101 | 97,850 |
| 12 Jul 2023 | ₹1,418 | ₹1,432.5 | ₹1,350 | ₹1,350 | 2,451 | 96,750 |
| 13 Jul 2023 | ₹1,421.95 | ₹1,500 | ₹1,357.75 | ₹1,374.35 | 12,151 | 98,850 |
| 14 Jul 2023 | ₹1,432.15 | ₹1,515.55 | ₹1,390 | ₹1,515.55 | 4,951 | 95,250 |
| 17 Jul 2023 | ₹1,518.1 | ₹1,631.5 | ₹1,518.1 | ₹1,631.5 | 1,251 | 94,200 |
| 18 Jul 2023 | ₹1,618.15 | ₹1,797.3 | ₹1,618.15 | ₹1,662.55 | 7,551 | 90,300 |
| 19 Jul 2023 | ₹1,705 | ₹1,738.35 | ₹1,650 | ₹1,725.8 | 1,101 | 89,450 |
| 20 Jul 2023 | ₹1,727.75 | ₹1,880 | ₹1,704.2 | ₹1,865.15 | 3,101 | 88,750 |
| 21 Jul 2023 | ₹1,779.1 | ₹1,785.05 | ₹1,635 | ₹1,635 | 4,601 | 85,500 |
| 24 Jul 2023 | ₹1,631 | ₹1,701.35 | ₹1,591 | ₹1,591 | 10,501 | 78,750 |
| 25 Jul 2023 | ₹1,618.7 | ₹1,618.7 | ₹1,529.95 | ₹1,581 | 11,151 | 71,550 |
| 26 Jul 2023 | ₹1,624.95 | ₹1,718.6 | ₹1,620 | ₹1,677.8 | 6,851 | 71,000 |
| 27 Jul 2023 | ₹1,755 | ₹1,767 | ₹1,514.25 | ₹1,563.05 | 62,851 | 70,000 |