NIFTY 50 18,800 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹1,184.05 and a low of ₹237.3. Final close ₹862.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹242.15 | ₹294 | ₹237.3 | ₹288.45 | 15,72,351 | 10,64,650 |
| 28 Jun 2023 | ₹313.15 | ₹421.7 | ₹301.15 | ₹393.1 | 20,38,952 | 12,26,250 |
| 30 Jun 2023 | ₹425.05 | ₹536.25 | ₹420 | ₹535.85 | 10,24,651 | 9,14,550 |
| 3 Jul 2023 | ₹562.7 | ₹666.25 | ₹562.7 | ₹657 | 3,41,251 | 8,08,250 |
| 4 Jul 2023 | ₹693.65 | ₹743.95 | ₹632.2 | ₹703.3 | 2,74,301 | 6,98,550 |
| 5 Jul 2023 | ₹679.15 | ₹725 | ₹661.1 | ₹716.6 | 1,60,202 | 6,58,450 |
| 6 Jul 2023 | ₹688.95 | ₹780.3 | ₹684.65 | ₹768.1 | 1,79,602 | 6,29,650 |
| 7 Jul 2023 | ₹744.55 | ₹790 | ₹616.35 | ₹623.35 | 1,64,601 | 5,99,300 |
| 10 Jul 2023 | ₹635 | ₹702.4 | ₹608.75 | ₹645 | 1,15,051 | 5,66,800 |
| 11 Jul 2023 | ₹685 | ₹770.35 | ₹685 | ₹726 | 51,801 | 5,53,050 |
| 12 Jul 2023 | ₹748.95 | ₹755.35 | ₹665 | ₹671.8 | 64,352 | 5,52,400 |
| 13 Jul 2023 | ₹730 | ₹820.65 | ₹666.2 | ₹709.15 | 65,802 | 5,37,550 |
| 14 Jul 2023 | ₹732 | ₹830.45 | ₹689.5 | ₹830.45 | 38,151 | 5,33,000 |
| 17 Jul 2023 | ₹822.85 | ₹945 | ₹805 | ₹937.7 | 31,901 | 5,26,050 |
| 18 Jul 2023 | ₹990.85 | ₹1,029.8 | ₹925.35 | ₹976 | 26,651 | 5,15,900 |
| 19 Jul 2023 | ₹1,015.85 | ₹1,070 | ₹955 | ₹1,070 | 77,301 | 4,98,800 |
| 20 Jul 2023 | ₹1,028.75 | ₹1,184.05 | ₹1,001.45 | ₹1,169 | 81,551 | 4,89,450 |
| 21 Jul 2023 | ₹1,096.25 | ₹1,098.2 | ₹940 | ₹1,003.35 | 52,301 | 4,66,000 |
| 24 Jul 2023 | ₹949.95 | ₹1,001.2 | ₹880.9 | ₹880.9 | 70,102 | 4,48,450 |
| 25 Jul 2023 | ₹900 | ₹918.9 | ₹840 | ₹893.8 | 1,00,401 | 4,23,900 |
| 26 Jul 2023 | ₹920 | ₹1,020.9 | ₹920 | ₹973.05 | 81,401 | 4,03,100 |
| 27 Jul 2023 | ₹1,033.95 | ₹1,070.95 | ₹800 | ₹862.05 | 1,11,251 | 3,24,150 |