NIFTY 50 17,800 CE traded across 20 sessions from 12 Apr 2023 to 11 May 2023, with a life-high of ₹557.8 and a low of ₹89.4. Final close ₹497.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Apr 2023 | ₹256 | ₹280 | ₹255.95 | ₹275 | 1,302 | 700 |
| 13 Apr 2023 | ₹275 | ₹275 | ₹230 | ₹274.3 | 2,001 | 1,150 |
| 17 Apr 2023 | ₹235 | ₹235 | ₹158.05 | ₹195.85 | 10,851 | 5,200 |
| 18 Apr 2023 | ₹193.8 | ₹200 | ₹150.45 | ₹160.9 | 9,351 | 8,600 |
| 19 Apr 2023 | ₹150 | ₹159 | ₹121.7 | ₹124.95 | 11,751 | 9,450 |
| 20 Apr 2023 | ₹139 | ₹158.6 | ₹114.6 | ₹119.85 | 26,701 | 15,500 |
| 21 Apr 2023 | ₹130 | ₹132.6 | ₹89.4 | ₹105.6 | 1,74,901 | 58,650 |
| 24 Apr 2023 | ₹124.95 | ₹150 | ₹98.7 | ₹150 | 2,56,902 | 90,000 |
| 25 Apr 2023 | ₹149.4 | ₹171.6 | ₹133 | ₹148.85 | 6,78,702 | 1,68,250 |
| 26 Apr 2023 | ₹149 | ₹180 | ₹120.8 | ₹176.8 | 7,58,351 | 2,08,800 |
| 27 Apr 2023 | ₹181.2 | ₹232.65 | ₹163.8 | ₹228.25 | 9,29,651 | 2,63,700 |
| 28 Apr 2023 | ₹236 | ₹330.5 | ₹209.2 | ₹318 | 8,22,401 | 1,98,200 |
| 2 May 2023 | ₹370.05 | ₹428.65 | ₹365.45 | ₹395.5 | 3,67,552 | 2,03,450 |
| 3 May 2023 | ₹334.85 | ₹371.5 | ₹302.65 | ₹338.75 | 2,48,351 | 2,21,600 |
| 4 May 2023 | ₹308.25 | ₹490.3 | ₹308.25 | ₹464.1 | 4,68,351 | 2,82,300 |
| 5 May 2023 | ₹400.05 | ₹443.25 | ₹296.85 | ₹306 | 11,74,702 | 2,78,000 |
| 8 May 2023 | ₹327.5 | ₹514.45 | ₹325 | ₹485 | 4,26,452 | 2,05,950 |
| 9 May 2023 | ₹515.05 | ₹556 | ₹443.45 | ₹475.95 | 1,45,102 | 1,74,000 |
| 10 May 2023 | ₹486 | ₹537 | ₹428.9 | ₹537 | 1,48,351 | 1,58,050 |
| 11 May 2023 | ₹553.6 | ₹557.8 | ₹466.15 | ₹497.15 | 1,76,202 | 1,18,600 |