NIFTY 50 18,900 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹1,086.9 and a low of ₹185.15. Final close ₹759.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹191 | ₹230 | ₹185.15 | ₹230 | 10,35,901 | 6,92,950 |
| 28 Jun 2023 | ₹259.4 | ₹349.95 | ₹240 | ₹321.65 | 22,15,502 | 9,47,800 |
| 30 Jun 2023 | ₹404.9 | ₹455 | ₹337.4 | ₹455 | 6,40,401 | 8,47,000 |
| 3 Jul 2023 | ₹487.95 | ₹580.8 | ₹485 | ₹575 | 3,93,401 | 7,32,150 |
| 4 Jul 2023 | ₹608.05 | ₹652.35 | ₹544.95 | ₹610.5 | 1,24,851 | 7,15,650 |
| 5 Jul 2023 | ₹592 | ₹635.4 | ₹574.2 | ₹627 | 95,602 | 7,04,250 |
| 6 Jul 2023 | ₹604.5 | ₹688.85 | ₹595 | ₹670.3 | 1,46,901 | 7,16,900 |
| 7 Jul 2023 | ₹651.65 | ₹700.5 | ₹529.2 | ₹535.05 | 2,56,351 | 6,86,650 |
| 10 Jul 2023 | ₹536.85 | ₹610.5 | ₹520 | ₹555 | 1,22,851 | 6,56,750 |
| 11 Jul 2023 | ₹589 | ₹677.3 | ₹586.95 | ₹628.55 | 41,351 | 6,45,100 |
| 12 Jul 2023 | ₹643.4 | ₹651.5 | ₹572.2 | ₹580.5 | 57,002 | 6,30,900 |
| 13 Jul 2023 | ₹630 | ₹725 | ₹575 | ₹611 | 69,301 | 6,13,400 |
| 14 Jul 2023 | ₹645 | ₹730.7 | ₹593.6 | ₹730.7 | 23,851 | 6,05,250 |
| 17 Jul 2023 | ₹731.85 | ₹845.9 | ₹712.55 | ₹836.7 | 52,701 | 5,83,800 |
| 18 Jul 2023 | ₹889.9 | ₹938.85 | ₹825 | ₹873.05 | 45,751 | 5,58,400 |
| 19 Jul 2023 | ₹914 | ₹973.25 | ₹860.75 | ₹973.25 | 1,46,751 | 4,81,250 |
| 20 Jul 2023 | ₹931.1 | ₹1,086.9 | ₹904 | ₹1,074.7 | 57,101 | 4,49,850 |
| 21 Jul 2023 | ₹990.65 | ₹995.95 | ₹837 | ₹905.9 | 1,01,351 | 4,04,450 |
| 24 Jul 2023 | ₹857.45 | ₹901.55 | ₹780.2 | ₹786.6 | 24,351 | 3,93,450 |
| 25 Jul 2023 | ₹811.75 | ₹819.3 | ₹733.45 | ₹793 | 1,15,951 | 3,50,850 |
| 26 Jul 2023 | ₹819.85 | ₹925 | ₹819.85 | ₹872.65 | 1,16,901 | 3,20,850 |
| 27 Jul 2023 | ₹947.6 | ₹970.35 | ₹699.45 | ₹759.15 | 94,451 | 2,72,550 |