NIFTY 50 17,450 CE traded across 20 sessions from 8 Mar 2023 to 6 Apr 2023, with a life-high of ₹432.8 and a low of ₹8.05. Final close ₹148.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Mar 2023 | ₹404.6 | ₹404.6 | ₹400 | ₹400 | 251 | 6,250 |
| 9 Mar 2023 | ₹432.8 | ₹432.8 | ₹428.6 | ₹428.6 | 101 | 6,250 |
| 10 Mar 2023 | ₹222 | ₹248.9 | ₹217 | ₹230.75 | 2,79,051 | 2,71,500 |
| 13 Mar 2023 | ₹271.4 | ₹303 | ₹142.85 | ₹164.7 | 9,401 | 2,69,250 |
| 14 Mar 2023 | ₹150 | ₹164.7 | ₹115.95 | ₹131.35 | 2,201 | 2,70,800 |
| 15 Mar 2023 | ₹144.9 | ₹146.8 | ₹83.45 | ₹93 | 5,751 | 2,71,300 |
| 16 Mar 2023 | ₹84.05 | ₹108.95 | ₹74.25 | ₹108.95 | 8,902 | 2,69,950 |
| 17 Mar 2023 | ₹119.95 | ₹120 | ₹79.1 | ₹101.4 | 8,002 | 2,71,150 |
| 20 Mar 2023 | ₹75 | ₹75.75 | ₹51.75 | ₹68 | 32,551 | 2,80,600 |
| 21 Mar 2023 | ₹76.55 | ₹87.65 | ₹67.4 | ₹82.25 | 31,051 | 2,81,550 |
| 22 Mar 2023 | ₹79.85 | ₹96.75 | ₹79.85 | ₹88.95 | 45,451 | 2,84,450 |
| 23 Mar 2023 | ₹69.55 | ₹87.65 | ₹47.8 | ₹50.25 | 3,03,951 | 3,43,400 |
| 24 Mar 2023 | ₹46.65 | ₹52.3 | ₹24.55 | ₹24.9 | 13,69,751 | 4,01,250 |
| 27 Mar 2023 | ₹35.6 | ₹37.45 | ₹20.05 | ₹24.95 | 16,92,651 | 5,22,700 |
| 28 Mar 2023 | ₹23.6 | ₹26.45 | ₹11 | ₹11.5 | 27,31,253 | 6,42,350 |
| 29 Mar 2023 | ₹12.4 | ₹13.6 | ₹8.05 | ₹12.75 | 74,52,801 | 14,69,600 |
| 31 Mar 2023 | ₹15 | ₹71.55 | ₹14.3 | ₹53.4 | 5,62,76,252 | 22,19,350 |
| 3 Apr 2023 | ₹58.95 | ₹70.5 | ₹30.65 | ₹42.7 | 8,76,75,403 | 40,43,250 |
| 5 Apr 2023 | ₹40 | ₹123.6 | ₹34.05 | ₹120.8 | 14,01,59,602 | 21,92,300 |
| 6 Apr 2023 | ₹100.05 | ₹192.5 | ₹66.7 | ₹148.75 | 4,18,07,952 | 7,55,250 |