NIFTY 50 17,100 CE traded across 19 sessions from 21 Mar 2023 to 20 Apr 2023, with a life-high of ₹766.1 and a low of ₹185. Final close ₹524.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Mar 2023 | ₹349.6 | ₹349.6 | ₹342.9 | ₹342.9 | 151 | 100 |
| 22 Mar 2023 | ₹372.95 | ₹382.3 | ₹354.25 | ₹354.25 | 951 | 300 |
| 23 Mar 2023 | ₹326.3 | ₹353.85 | ₹283.4 | ₹285.15 | 2,551 | 1,700 |
| 24 Mar 2023 | ₹292.75 | ₹294.25 | ₹214 | ₹214 | 5,951 | 3,750 |
| 27 Mar 2023 | ₹245 | ₹288 | ₹236.35 | ₹240.3 | 4,301 | 4,000 |
| 28 Mar 2023 | ₹257.15 | ₹257.2 | ₹200.25 | ₹215.75 | 5,901 | 5,100 |
| 29 Mar 2023 | ₹214.75 | ₹260.65 | ₹185 | ₹255.55 | 32,103 | 9,750 |
| 31 Mar 2023 | ₹293.55 | ₹409.6 | ₹282.3 | ₹394.85 | 29,651 | 15,400 |
| 3 Apr 2023 | ₹414.4 | ₹414.45 | ₹344.95 | ₹399.5 | 11,852 | 15,600 |
| 5 Apr 2023 | ₹425.25 | ₹516.8 | ₹416 | ₹516.8 | 24,001 | 30,300 |
| 6 Apr 2023 | ₹490.3 | ₹590 | ₹464 | ₹535.1 | 22,601 | 14,800 |
| 10 Apr 2023 | ₹545 | ₹625 | ₹540 | ₹556.6 | 15,651 | 17,850 |
| 11 Apr 2023 | ₹615 | ₹666 | ₹607.5 | ₹656.5 | 14,001 | 26,650 |
| 12 Apr 2023 | ₹675 | ₹737.1 | ₹659.45 | ₹731.05 | 7,751 | 24,600 |
| 13 Apr 2023 | ₹714.1 | ₹766.1 | ₹650 | ₹752.7 | 61,201 | 68,650 |
| 17 Apr 2023 | ₹698.2 | ₹698.2 | ₹508.85 | ₹616.1 | 44,401 | 51,150 |
| 18 Apr 2023 | ₹581.6 | ₹624.5 | ₹528.45 | ₹575.05 | 9,101 | 49,400 |
| 19 Apr 2023 | ₹547.55 | ₹602.85 | ₹496.55 | ₹515.3 | 34,251 | 49,150 |
| 20 Apr 2023 | ₹541.95 | ₹584 | ₹483 | ₹524 | 78,902 | 15,750 |