NIFTY 50 18,750 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹1,225 and a low of ₹267.8. Final close ₹909.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹277.85 | ₹321.75 | ₹267.8 | ₹320.4 | 2,46,901 | 80,850 |
| 28 Jun 2023 | ₹330 | ₹455.3 | ₹330 | ₹428 | 1,24,102 | 81,900 |
| 30 Jun 2023 | ₹488.9 | ₹574.7 | ₹480.35 | ₹574.7 | 64,052 | 97,400 |
| 3 Jul 2023 | ₹627.35 | ₹709.25 | ₹627.35 | ₹706.05 | 32,251 | 82,500 |
| 4 Jul 2023 | ₹710.1 | ₹785.55 | ₹680 | ₹742.2 | 13,751 | 78,800 |
| 5 Jul 2023 | ₹750.95 | ₹764.05 | ₹711.8 | ₹760.55 | 16,051 | 71,250 |
| 6 Jul 2023 | ₹742.65 | ₹825.25 | ₹735 | ₹810 | 5,951 | 69,150 |
| 7 Jul 2023 | ₹792.75 | ₹841.75 | ₹660.2 | ₹667.1 | 8,351 | 66,050 |
| 10 Jul 2023 | ₹688.75 | ₹743.5 | ₹656.85 | ₹693.1 | 5,001 | 65,150 |
| 11 Jul 2023 | ₹767 | ₹820.15 | ₹753 | ₹778.2 | 3,251 | 64,300 |
| 12 Jul 2023 | ₹792.05 | ₹792.05 | ₹716.95 | ₹721 | 2,802 | 62,850 |
| 13 Jul 2023 | ₹800.6 | ₹870.1 | ₹724.2 | ₹748.9 | 10,701 | 62,050 |
| 14 Jul 2023 | ₹807.75 | ₹881.4 | ₹745.35 | ₹881.4 | 3,451 | 60,350 |
| 17 Jul 2023 | ₹868.25 | ₹999.2 | ₹864 | ₹982.3 | 4,702 | 58,850 |
| 18 Jul 2023 | ₹1,057.6 | ₹1,078.85 | ₹976 | ₹1,030.3 | 5,951 | 60,350 |
| 19 Jul 2023 | ₹1,068 | ₹1,118.85 | ₹1,015.05 | ₹1,118.85 | 1,301 | 59,400 |
| 20 Jul 2023 | ₹1,078.2 | ₹1,225 | ₹1,055 | ₹1,224 | 1,801 | 59,050 |
| 21 Jul 2023 | ₹1,148.45 | ₹1,148.45 | ₹985.05 | ₹1,056 | 11,251 | 49,500 |
| 24 Jul 2023 | ₹980 | ₹1,050 | ₹940 | ₹940.95 | 16,001 | 45,200 |
| 25 Jul 2023 | ₹965 | ₹965.2 | ₹887.65 | ₹942.25 | 21,901 | 27,450 |
| 26 Jul 2023 | ₹970.2 | ₹1,069.25 | ₹970.2 | ₹1,023.2 | 11,901 | 20,150 |
| 27 Jul 2023 | ₹1,099.15 | ₹1,116.65 | ₹864.2 | ₹909.5 | 17,251 | 19,350 |