NIFTY 50 17,900 CE traded across 21 sessions from 11 Apr 2023 to 11 May 2023, with a life-high of ₹461.05 and a low of ₹58.4. Final close ₹397.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Apr 2023 | ₹304 | ₹304 | ₹304 | ₹304 | 51 | 0 |
| 12 Apr 2023 | ₹210 | ₹220 | ₹200 | ₹215 | 1,401 | 1,250 |
| 13 Apr 2023 | ₹185.1 | ₹215 | ₹172.3 | ₹215 | 1,151 | 1,900 |
| 17 Apr 2023 | ₹210 | ₹210 | ₹117.65 | ₹147.55 | 16,551 | 8,700 |
| 18 Apr 2023 | ₹144.9 | ₹149.8 | ₹106.9 | ₹117.95 | 12,651 | 9,850 |
| 19 Apr 2023 | ₹109.9 | ₹113.4 | ₹88 | ₹92.35 | 19,801 | 16,000 |
| 20 Apr 2023 | ₹93.15 | ₹115.35 | ₹79 | ₹82.7 | 52,851 | 26,600 |
| 21 Apr 2023 | ₹86 | ₹91.05 | ₹58.4 | ₹68.6 | 1,58,951 | 50,500 |
| 24 Apr 2023 | ₹82.8 | ₹100.25 | ₹63.35 | ₹97.15 | 3,16,902 | 84,150 |
| 25 Apr 2023 | ₹105 | ₹117.3 | ₹87.7 | ₹98.65 | 2,74,701 | 91,300 |
| 26 Apr 2023 | ₹89.3 | ₹124 | ₹78.65 | ₹124 | 5,12,701 | 1,24,200 |
| 27 Apr 2023 | ₹130.6 | ₹165.5 | ₹109.6 | ₹160.6 | 7,34,401 | 1,80,750 |
| 28 Apr 2023 | ₹178.5 | ₹248.15 | ₹146.75 | ₹237.85 | 20,23,603 | 2,33,100 |
| 2 May 2023 | ₹279.95 | ₹336.85 | ₹277.6 | ₹319.15 | 3,47,202 | 1,81,650 |
| 3 May 2023 | ₹280 | ₹284 | ₹222.95 | ₹249.4 | 7,66,901 | 2,09,350 |
| 4 May 2023 | ₹206.4 | ₹394.4 | ₹206.4 | ₹367.65 | 11,73,351 | 2,39,750 |
| 5 May 2023 | ₹308.6 | ₹346 | ₹210 | ₹217.75 | 35,22,502 | 3,53,900 |
| 8 May 2023 | ₹244.95 | ₹416.45 | ₹230.75 | ₹385.35 | 17,05,552 | 3,12,450 |
| 9 May 2023 | ₹409.9 | ₹458 | ₹345.5 | ₹375.95 | 4,15,251 | 2,53,500 |
| 10 May 2023 | ₹407 | ₹432.75 | ₹329.15 | ₹414 | 4,85,752 | 2,32,250 |
| 11 May 2023 | ₹425.1 | ₹461.05 | ₹365.15 | ₹397.85 | 5,56,801 | 1,34,050 |