NIFTY 50 18,700 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹1,286.75 and a low of ₹299.55. Final close ₹962.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹313.65 | ₹359 | ₹299.55 | ₹355 | 13,65,102 | 7,34,900 |
| 28 Jun 2023 | ₹383.75 | ₹498.7 | ₹370.8 | ₹468 | 8,77,503 | 6,70,300 |
| 30 Jun 2023 | ₹499 | ₹620.95 | ₹498 | ₹620.95 | 3,64,151 | 6,83,600 |
| 3 Jul 2023 | ₹664.95 | ₹757.2 | ₹661.6 | ₹754.85 | 2,16,451 | 6,31,200 |
| 4 Jul 2023 | ₹767.95 | ₹835.7 | ₹720.8 | ₹790.15 | 1,06,151 | 6,24,600 |
| 5 Jul 2023 | ₹792 | ₹815.9 | ₹751 | ₹808.05 | 3,97,801 | 4,63,750 |
| 6 Jul 2023 | ₹783 | ₹873.65 | ₹777.8 | ₹858.45 | 66,701 | 4,31,800 |
| 7 Jul 2023 | ₹830 | ₹879.9 | ₹707.15 | ₹716.95 | 81,701 | 4,03,450 |
| 10 Jul 2023 | ₹742 | ₹796.4 | ₹700.6 | ₹740.2 | 65,701 | 3,85,100 |
| 11 Jul 2023 | ₹740.2 | ₹869.25 | ₹740.2 | ₹823.9 | 48,652 | 3,65,050 |
| 12 Jul 2023 | ₹838.95 | ₹843.65 | ₹760 | ₹770.65 | 37,651 | 3,47,950 |
| 13 Jul 2023 | ₹838 | ₹917.7 | ₹761.65 | ₹803.65 | 44,001 | 3,34,550 |
| 14 Jul 2023 | ₹849.75 | ₹928.9 | ₹784.6 | ₹927.5 | 21,901 | 3,27,300 |
| 17 Jul 2023 | ₹915.55 | ₹1,039.75 | ₹904 | ₹1,033 | 29,902 | 3,09,900 |
| 18 Jul 2023 | ₹1,095.85 | ₹1,130.45 | ₹1,024.75 | ₹1,073 | 24,402 | 2,95,750 |
| 19 Jul 2023 | ₹1,104.15 | ₹1,160.85 | ₹1,060 | ₹1,160.85 | 38,051 | 3,02,800 |
| 20 Jul 2023 | ₹1,130 | ₹1,286.75 | ₹1,101.4 | ₹1,271.95 | 63,751 | 2,67,300 |
| 21 Jul 2023 | ₹1,187.15 | ₹1,199.8 | ₹1,044.85 | ₹1,106.95 | 97,901 | 2,20,050 |
| 24 Jul 2023 | ₹1,064.45 | ₹1,103.05 | ₹980 | ₹991.75 | 14,951 | 2,10,050 |
| 25 Jul 2023 | ₹1,020.8 | ₹1,020.8 | ₹940 | ₹993.05 | 23,601 | 1,99,400 |
| 26 Jul 2023 | ₹1,022.6 | ₹1,125 | ₹1,019 | ₹1,074.65 | 37,101 | 1,94,200 |
| 27 Jul 2023 | ₹1,149.4 | ₹1,169 | ₹902 | ₹962 | 99,401 | 1,81,350 |