NIFTY 50 18,400 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹1,574.35 and a low of ₹515.5. Final close ₹1,260.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹520.45 | ₹588.55 | ₹515.5 | ₹582 | 1,30,602 | 1,69,750 |
| 28 Jun 2023 | ₹617.3 | ₹749 | ₹598.75 | ₹711.15 | 2,00,652 | 1,91,550 |
| 30 Jun 2023 | ₹760.45 | ₹889.85 | ₹732.45 | ₹886 | 54,302 | 1,86,250 |
| 3 Jul 2023 | ₹961.2 | ₹1,033.65 | ₹946.15 | ₹1,033.65 | 17,851 | 1,85,200 |
| 4 Jul 2023 | ₹1,067.2 | ₹1,115.75 | ₹1,001.15 | ₹1,075.2 | 13,952 | 1,81,750 |
| 5 Jul 2023 | ₹1,070 | ₹1,095.4 | ₹1,040 | ₹1,095.4 | 4,651 | 1,79,950 |
| 6 Jul 2023 | ₹1,075.1 | ₹1,156.95 | ₹1,056.55 | ₹1,140.6 | 18,401 | 1,84,750 |
| 7 Jul 2023 | ₹1,110.3 | ₹1,164.5 | ₹981.6 | ₹1,000 | 7,552 | 1,83,900 |
| 10 Jul 2023 | ₹1,040 | ₹1,065 | ₹986.65 | ₹1,022.5 | 2,251 | 1,83,800 |
| 11 Jul 2023 | ₹1,080 | ₹1,160 | ₹1,080 | ₹1,116.4 | 3,701 | 1,83,100 |
| 12 Jul 2023 | ₹1,115.1 | ₹1,130 | ₹1,051.8 | ₹1,058 | 4,601 | 1,82,200 |
| 13 Jul 2023 | ₹1,143.2 | ₹1,215.15 | ₹1,069.55 | ₹1,077.3 | 12,301 | 1,85,200 |
| 14 Jul 2023 | ₹1,108.3 | ₹1,221.35 | ₹1,093.9 | ₹1,221.35 | 3,251 | 1,85,500 |
| 17 Jul 2023 | ₹1,207.05 | ₹1,331.4 | ₹1,200 | ₹1,331 | 33,401 | 1,70,300 |
| 18 Jul 2023 | ₹1,389.4 | ₹1,429.35 | ₹1,335 | ₹1,370 | 4,501 | 1,67,350 |
| 19 Jul 2023 | ₹1,410 | ₹1,458 | ₹1,361 | ₹1,458 | 3,851 | 1,64,000 |
| 20 Jul 2023 | ₹1,426 | ₹1,574.35 | ₹1,397.45 | ₹1,566.85 | 31,051 | 1,77,500 |
| 21 Jul 2023 | ₹1,466.75 | ₹1,472.2 | ₹1,340 | ₹1,340 | 25,452 | 1,58,700 |
| 24 Jul 2023 | ₹1,355 | ₹1,398.55 | ₹1,285 | ₹1,287.6 | 7,751 | 1,53,000 |
| 25 Jul 2023 | ₹1,305 | ₹1,309.35 | ₹1,250 | ₹1,309.35 | 14,851 | 1,43,400 |
| 26 Jul 2023 | ₹1,319.55 | ₹1,420 | ₹1,319 | ₹1,372.8 | 15,801 | 1,37,950 |
| 27 Jul 2023 | ₹1,470 | ₹1,470 | ₹1,205.35 | ₹1,260.85 | 55,851 | 1,30,100 |