NIFTY 50 17,600 CE traded across 22 sessions from 18 Apr 2023 to 18 May 2023, with a life-high of ₹855.05 and a low of ₹226. Final close ₹530.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Apr 2023 | ₹360.6 | ₹360.6 | ₹301.7 | ₹315.25 | 1,902 | 1,450 |
| 19 Apr 2023 | ₹302.8 | ₹314.5 | ₹263.85 | ₹273.45 | 6,801 | 2,750 |
| 20 Apr 2023 | ₹308 | ₹320 | ₹257 | ₹268.95 | 3,451 | 2,600 |
| 21 Apr 2023 | ₹271.55 | ₹285.2 | ₹226 | ₹254.3 | 7,401 | 4,800 |
| 24 Apr 2023 | ₹280 | ₹317.1 | ₹249 | ₹317.1 | 6,601 | 5,150 |
| 25 Apr 2023 | ₹310.25 | ₹345 | ₹301 | ₹323 | 3,801 | 5,400 |
| 26 Apr 2023 | ₹307.75 | ₹364 | ₹292.1 | ₹358 | 6,851 | 3,650 |
| 27 Apr 2023 | ₹353.45 | ₹428.35 | ₹352 | ₹428.35 | 2,501 | 3,950 |
| 28 Apr 2023 | ₹426 | ₹531.35 | ₹415.6 | ₹531.35 | 6,251 | 7,100 |
| 2 May 2023 | ₹591.2 | ₹635.55 | ₹591.2 | ₹613.05 | 2,001 | 6,400 |
| 3 May 2023 | ₹540.5 | ₹569 | ₹529.15 | ₹550.2 | 1,651 | 5,150 |
| 4 May 2023 | ₹559.8 | ₹712.6 | ₹558 | ₹669.3 | 1,451 | 5,550 |
| 5 May 2023 | ₹600.25 | ₹655 | ₹520 | ₹520 | 10,601 | 6,000 |
| 8 May 2023 | ₹575 | ₹734.9 | ₹575 | ₹705.45 | 2,251 | 6,100 |
| 9 May 2023 | ₹740 | ₹775.15 | ₹700.25 | ₹700.25 | 1,351 | 6,250 |
| 10 May 2023 | ₹691 | ₹749 | ₹650 | ₹728.95 | 23,051 | 23,500 |
| 11 May 2023 | ₹770.6 | ₹770.6 | ₹708 | ₹738.35 | 88,651 | 1,00,650 |
| 12 May 2023 | ₹664.8 | ₹743.1 | ₹602.7 | ₹719 | 31,252 | 1,02,550 |
| 15 May 2023 | ₹703.45 | ₹855.05 | ₹700.45 | ₹797.25 | 17,301 | 1,00,550 |
| 16 May 2023 | ₹816.15 | ₹816.15 | ₹691 | ₹702.7 | 19,702 | 85,150 |
| 17 May 2023 | ₹678.35 | ₹690.05 | ₹532.55 | ₹603.2 | 32,402 | 79,200 |
| 18 May 2023 | ₹684.6 | ₹690.5 | ₹511.1 | ₹530.55 | 87,401 | 19,400 |