NIFTY 50 18,950 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹1,031.9 and a low of ₹163. Final close ₹709.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹168.55 | ₹201.15 | ₹163 | ₹197.45 | 51,501 | 56,750 |
| 28 Jun 2023 | ₹222 | ₹314.2 | ₹203.3 | ₹285 | 3,73,101 | 86,400 |
| 30 Jun 2023 | ₹313.15 | ₹417.85 | ₹306.95 | ₹417.85 | 1,60,252 | 1,08,950 |
| 3 Jul 2023 | ₹467.95 | ₹535 | ₹462.95 | ₹528.9 | 39,951 | 93,850 |
| 4 Jul 2023 | ₹577.7 | ₹605.25 | ₹507.15 | ₹567.5 | 18,502 | 87,650 |
| 5 Jul 2023 | ₹559.5 | ₹591.75 | ₹538.45 | ₹589.35 | 12,851 | 81,250 |
| 6 Jul 2023 | ₹570 | ₹646.65 | ₹565.85 | ₹627.35 | 12,901 | 76,150 |
| 7 Jul 2023 | ₹601.4 | ₹651.25 | ₹492.55 | ₹497.3 | 4,652 | 74,000 |
| 10 Jul 2023 | ₹501.35 | ₹565 | ₹483.55 | ₹483.55 | 4,002 | 72,950 |
| 11 Jul 2023 | ₹558 | ₹630.6 | ₹558 | ₹564.2 | 4,151 | 72,200 |
| 12 Jul 2023 | ₹618 | ₹618 | ₹540 | ₹548 | 3,401 | 71,650 |
| 13 Jul 2023 | ₹582.05 | ₹671.4 | ₹538.2 | ₹549 | 8,202 | 69,400 |
| 14 Jul 2023 | ₹602 | ₹680.2 | ₹548.8 | ₹680.2 | 2,851 | 68,250 |
| 17 Jul 2023 | ₹678 | ₹792.25 | ₹678 | ₹792.25 | 8,151 | 64,150 |
| 18 Jul 2023 | ₹848 | ₹875 | ₹780 | ₹824.1 | 1,651 | 63,450 |
| 19 Jul 2023 | ₹866.3 | ₹905.05 | ₹815 | ₹905.05 | 2,051 | 63,050 |
| 20 Jul 2023 | ₹894.45 | ₹1,031.9 | ₹857 | ₹1,027.2 | 6,701 | 60,850 |
| 21 Jul 2023 | ₹945 | ₹947.95 | ₹811 | ₹859 | 4,801 | 59,150 |
| 24 Jul 2023 | ₹790.4 | ₹855.95 | ₹744.55 | ₹744.55 | 7,351 | 54,400 |
| 25 Jul 2023 | ₹750 | ₹765.35 | ₹699.7 | ₹742.9 | 31,101 | 36,300 |
| 26 Jul 2023 | ₹802.15 | ₹870.05 | ₹800 | ₹824 | 26,151 | 25,050 |
| 27 Jul 2023 | ₹899 | ₹920.75 | ₹650 | ₹709.8 | 22,951 | 17,500 |