NIFTY 50 18,300 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹1,680 and a low of ₹595.2. Final close ₹1,363.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹619.3 | ₹673 | ₹595.2 | ₹665 | 74,951 | 1,92,700 |
| 28 Jun 2023 | ₹702 | ₹837.05 | ₹692.05 | ₹805.75 | 1,67,301 | 2,77,500 |
| 30 Jun 2023 | ₹867.9 | ₹982.1 | ₹867.5 | ₹980 | 27,351 | 2,69,150 |
| 3 Jul 2023 | ₹1,050.9 | ₹1,128.65 | ₹1,050 | ₹1,122.95 | 84,151 | 2,16,150 |
| 4 Jul 2023 | ₹1,150.25 | ₹1,216.75 | ₹1,096.4 | ₹1,170.75 | 34,001 | 2,08,100 |
| 5 Jul 2023 | ₹1,159.6 | ₹1,193.9 | ₹1,131.8 | ₹1,186 | 5,701 | 2,05,650 |
| 6 Jul 2023 | ₹1,156.15 | ₹1,251.45 | ₹1,156.15 | ₹1,236.95 | 8,101 | 2,06,700 |
| 7 Jul 2023 | ₹1,207.25 | ₹1,259.25 | ₹1,078.5 | ₹1,101.05 | 14,601 | 2,08,000 |
| 10 Jul 2023 | ₹1,135 | ₹1,160 | ₹1,090 | ₹1,125.15 | 8,751 | 2,01,850 |
| 11 Jul 2023 | ₹1,194 | ₹1,238 | ₹1,194 | ₹1,203 | 1,451 | 2,01,700 |
| 12 Jul 2023 | ₹1,220 | ₹1,220 | ₹1,154 | ₹1,154 | 851 | 2,01,450 |
| 13 Jul 2023 | ₹1,246 | ₹1,310.25 | ₹1,168.05 | ₹1,179.1 | 4,051 | 2,00,900 |
| 14 Jul 2023 | ₹1,251.85 | ₹1,318 | ₹1,204.5 | ₹1,318 | 5,952 | 2,00,350 |
| 17 Jul 2023 | ₹1,310 | ₹1,439.7 | ₹1,310 | ₹1,437 | 20,601 | 1,88,600 |
| 18 Jul 2023 | ₹1,480 | ₹1,518.1 | ₹1,430 | ₹1,468 | 5,751 | 1,85,600 |
| 19 Jul 2023 | ₹1,521.65 | ₹1,555 | ₹1,470 | ₹1,555 | 2,901 | 1,84,500 |
| 20 Jul 2023 | ₹1,510 | ₹1,680 | ₹1,501.8 | ₹1,673 | 9,151 | 1,82,250 |
| 21 Jul 2023 | ₹1,590 | ₹1,590 | ₹1,440 | ₹1,510.6 | 9,601 | 1,80,200 |
| 24 Jul 2023 | ₹1,440 | ₹1,503.25 | ₹1,380 | ₹1,390 | 8,301 | 1,80,000 |
| 25 Jul 2023 | ₹1,395 | ₹1,415 | ₹1,339 | ₹1,396.1 | 24,001 | 1,78,400 |
| 26 Jul 2023 | ₹1,462 | ₹1,521.7 | ₹1,462 | ₹1,474.6 | 22,051 | 1,78,000 |
| 27 Jul 2023 | ₹1,563.5 | ₹1,565.55 | ₹1,320 | ₹1,363 | 95,301 | 1,69,300 |