NIFTY 50 17,800 CE traded across 19 sessions from 5 Apr 2023 to 4 May 2023, with a life-high of ₹464.3 and a low of ₹51.5. Final close ₹456.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Apr 2023 | ₹170.95 | ₹170.95 | ₹130 | ₹152.4 | 351 | 250 |
| 6 Apr 2023 | ₹133.15 | ₹171.4 | ₹126.15 | ₹144.3 | 9,502 | 6,600 |
| 10 Apr 2023 | ₹153.3 | ₹179.15 | ₹135 | ₹140.9 | 7,252 | 6,950 |
| 11 Apr 2023 | ₹165 | ₹201.05 | ₹157.3 | ₹188.4 | 30,251 | 20,650 |
| 12 Apr 2023 | ₹195 | ₹244.1 | ₹188 | ₹232.5 | 53,201 | 18,250 |
| 13 Apr 2023 | ₹235 | ₹239 | ₹182 | ₹230.25 | 71,751 | 24,350 |
| 17 Apr 2023 | ₹225 | ₹231 | ₹120.1 | ₹148 | 2,42,751 | 54,950 |
| 18 Apr 2023 | ₹149.75 | ₹157.7 | ₹103.25 | ₹118 | 3,43,102 | 1,31,750 |
| 19 Apr 2023 | ₹109.95 | ₹116.95 | ₹80 | ₹84.95 | 6,66,401 | 2,31,300 |
| 20 Apr 2023 | ₹96 | ₹111.95 | ₹71.25 | ₹78.5 | 10,39,101 | 3,28,300 |
| 21 Apr 2023 | ₹79.9 | ₹88.85 | ₹51.5 | ₹63.7 | 32,38,953 | 4,82,000 |
| 24 Apr 2023 | ₹79.85 | ₹105 | ₹57.3 | ₹104.5 | 57,50,752 | 8,09,700 |
| 25 Apr 2023 | ₹109.95 | ₹125.85 | ₹88.25 | ₹100.8 | 1,11,34,202 | 14,59,900 |
| 26 Apr 2023 | ₹99.6 | ₹129.7 | ₹72 | ₹126.55 | 2,18,78,853 | 24,80,300 |
| 27 Apr 2023 | ₹124 | ₹181.5 | ₹103.95 | ₹175.2 | 2,80,89,252 | 54,55,600 |
| 28 Apr 2023 | ₹210 | ₹290.9 | ₹152.5 | ₹274.5 | 3,14,89,753 | 35,10,300 |
| 2 May 2023 | ₹325 | ₹394.15 | ₹324.85 | ₹354.25 | 20,15,501 | 31,58,150 |
| 3 May 2023 | ₹332.35 | ₹334.95 | ₹248.4 | ₹291.35 | 38,68,052 | 28,37,100 |
| 4 May 2023 | ₹275.05 | ₹464.3 | ₹258.45 | ₹456.5 | 22,80,352 | 21,12,200 |