NIFTY 50 18,200 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹1,784 and a low of ₹680.3. Final close ₹1,462.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹698.15 | ₹761.25 | ₹680.3 | ₹748.1 | 41,901 | 1,67,600 |
| 28 Jun 2023 | ₹770.25 | ₹932.05 | ₹770.2 | ₹895 | 77,802 | 1,86,250 |
| 30 Jun 2023 | ₹960.8 | ₹1,084.75 | ₹960.8 | ₹1,071.2 | 18,001 | 1,84,850 |
| 3 Jul 2023 | ₹1,144.05 | ₹1,221 | ₹1,144 | ₹1,219.95 | 22,652 | 1,72,850 |
| 4 Jul 2023 | ₹1,212.85 | ₹1,300 | ₹1,200 | ₹1,265 | 13,752 | 1,64,800 |
| 5 Jul 2023 | ₹1,247.2 | ₹1,286.65 | ₹1,225.2 | ₹1,280 | 13,901 | 1,62,850 |
| 6 Jul 2023 | ₹1,272.9 | ₹1,352 | ₹1,260 | ₹1,332 | 6,151 | 1,61,800 |
| 7 Jul 2023 | ₹1,311.8 | ₹1,349.85 | ₹1,185 | ₹1,185 | 16,401 | 1,59,950 |
| 10 Jul 2023 | ₹1,210 | ₹1,267.5 | ₹1,190 | ₹1,218.2 | 2,151 | 1,59,600 |
| 11 Jul 2023 | ₹1,285 | ₹1,350 | ₹1,285 | ₹1,303.7 | 2,551 | 1,59,200 |
| 12 Jul 2023 | ₹1,300.1 | ₹1,330 | ₹1,253.4 | ₹1,255 | 4,851 | 1,57,900 |
| 13 Jul 2023 | ₹1,360 | ₹1,408.9 | ₹1,270 | ₹1,270 | 6,701 | 1,57,650 |
| 14 Jul 2023 | ₹1,302.65 | ₹1,395 | ₹1,294.6 | ₹1,395 | 5,551 | 1,59,500 |
| 17 Jul 2023 | ₹1,410 | ₹1,535 | ₹1,408.95 | ₹1,525.15 | 18,351 | 1,59,350 |
| 18 Jul 2023 | ₹1,592.35 | ₹1,610 | ₹1,535.8 | ₹1,571 | 3,851 | 1,57,450 |
| 19 Jul 2023 | ₹1,596.3 | ₹1,651.15 | ₹1,572.45 | ₹1,651.15 | 4,501 | 1,56,600 |
| 20 Jul 2023 | ₹1,634.65 | ₹1,784 | ₹1,608.85 | ₹1,776.4 | 15,251 | 1,55,800 |
| 21 Jul 2023 | ₹1,688.35 | ₹1,700.75 | ₹1,547.75 | ₹1,608.7 | 24,901 | 1,42,050 |
| 24 Jul 2023 | ₹1,545 | ₹1,609.1 | ₹1,486 | ₹1,486 | 21,951 | 1,42,000 |
| 25 Jul 2023 | ₹1,522.3 | ₹1,522.3 | ₹1,441.7 | ₹1,496.5 | 7,601 | 1,41,550 |
| 26 Jul 2023 | ₹1,556.5 | ₹1,625.4 | ₹1,549 | ₹1,575.7 | 15,151 | 1,41,500 |
| 27 Jul 2023 | ₹1,667.4 | ₹1,670 | ₹1,420 | ₹1,462.85 | 63,851 | 1,24,800 |