NIFTY 50 18,500 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹1,480.95 and a low of ₹438.05. Final close ₹1,161.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹445.55 | ₹507.25 | ₹438.05 | ₹505 | 5,83,651 | 6,03,250 |
| 28 Jun 2023 | ₹534.95 | ₹662.75 | ₹512.2 | ₹627.05 | 7,50,752 | 6,13,900 |
| 30 Jun 2023 | ₹675.6 | ₹802.4 | ₹663.7 | ₹802.4 | 2,08,751 | 6,06,950 |
| 3 Jul 2023 | ₹839.85 | ₹941.5 | ₹832.85 | ₹936 | 1,62,752 | 5,54,550 |
| 4 Jul 2023 | ₹955 | ₹1,022.3 | ₹904.35 | ₹975.55 | 88,451 | 5,18,250 |
| 5 Jul 2023 | ₹954 | ₹1,000.7 | ₹940 | ₹994.4 | 58,601 | 5,15,150 |
| 6 Jul 2023 | ₹973.35 | ₹1,064.9 | ₹961.75 | ₹1,045 | 80,301 | 5,06,150 |
| 7 Jul 2023 | ₹1,025 | ₹1,074.85 | ₹895.85 | ₹900.55 | 61,753 | 4,88,150 |
| 10 Jul 2023 | ₹939.95 | ₹981.65 | ₹892 | ₹935 | 52,651 | 4,98,650 |
| 11 Jul 2023 | ₹968.9 | ₹1,064.65 | ₹966.25 | ₹1,020 | 60,651 | 4,79,500 |
| 12 Jul 2023 | ₹1,036.2 | ₹1,045 | ₹955 | ₹962.5 | 26,551 | 4,73,800 |
| 13 Jul 2023 | ₹1,014.75 | ₹1,117.65 | ₹955.6 | ₹1,000.55 | 65,302 | 4,63,800 |
| 14 Jul 2023 | ₹1,027 | ₹1,123 | ₹979.8 | ₹1,120 | 45,452 | 4,50,150 |
| 17 Jul 2023 | ₹1,111 | ₹1,239.35 | ₹1,100 | ₹1,235.5 | 39,951 | 4,28,200 |
| 18 Jul 2023 | ₹1,270.05 | ₹1,328.55 | ₹1,217.05 | ₹1,275.25 | 55,752 | 4,05,150 |
| 19 Jul 2023 | ₹1,310 | ₹1,364 | ₹1,256.7 | ₹1,364 | 44,701 | 3,97,200 |
| 20 Jul 2023 | ₹1,330.8 | ₹1,480.95 | ₹1,300 | ₹1,470 | 1,55,201 | 4,59,950 |
| 21 Jul 2023 | ₹1,387.2 | ₹1,394.55 | ₹1,240 | ₹1,304.05 | 81,401 | 4,20,200 |
| 24 Jul 2023 | ₹1,248.85 | ₹1,300.6 | ₹1,179 | ₹1,183.7 | 46,901 | 3,86,100 |
| 25 Jul 2023 | ₹1,212.05 | ₹1,222.8 | ₹1,140 | ₹1,195.8 | 40,601 | 3,58,400 |
| 26 Jul 2023 | ₹1,222.5 | ₹1,323.85 | ₹1,218.65 | ₹1,273.85 | 94,601 | 3,10,700 |
| 27 Jul 2023 | ₹1,322.3 | ₹1,371.4 | ₹1,100.15 | ₹1,161.65 | 2,55,301 | 2,67,600 |