NIFTY 50 16,000 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹2,463 and a low of ₹1,779.9. Final close ₹2,324.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹1,810 | ₹1,875.35 | ₹1,783.9 | ₹1,834 | 31,001 | 1,15,350 |
| 26 Apr 2023 | ₹1,820.8 | ₹1,890 | ₹1,779.9 | ₹1,884 | 38,451 | 1,43,050 |
| 27 Apr 2023 | ₹1,878.1 | ₹1,991 | ₹1,873.3 | ₹1,983.6 | 1,45,101 | 2,49,650 |
| 28 Apr 2023 | ₹2,004.2 | ₹2,118.9 | ₹1,965 | ₹2,105 | 30,201 | 2,63,000 |
| 2 May 2023 | ₹2,186.15 | ₹2,230 | ₹2,166.75 | ₹2,195 | 19,101 | 2,67,300 |
| 3 May 2023 | ₹2,135.15 | ₹2,165.9 | ₹2,095 | ₹2,137.3 | 13,651 | 2,70,950 |
| 4 May 2023 | ₹2,137 | ₹2,301 | ₹2,133.4 | ₹2,274.55 | 30,501 | 2,70,100 |
| 5 May 2023 | ₹2,210 | ₹2,256.15 | ₹2,112 | ₹2,112 | 10,651 | 2,68,800 |
| 8 May 2023 | ₹2,165.35 | ₹2,336.9 | ₹2,165.3 | ₹2,308.6 | 9,902 | 2,66,400 |
| 9 May 2023 | ₹2,336 | ₹2,376 | ₹2,293.15 | ₹2,294.7 | 8,501 | 2,68,950 |
| 10 May 2023 | ₹2,300 | ₹2,344 | ₹2,250.5 | ₹2,330.5 | 6,601 | 2,71,150 |
| 11 May 2023 | ₹2,367 | ₹2,369.3 | ₹2,315 | ₹2,357.3 | 14,051 | 2,70,550 |
| 12 May 2023 | ₹2,271.25 | ₹2,355 | ₹2,216.6 | ₹2,324.05 | 16,702 | 2,75,100 |
| 15 May 2023 | ₹2,342 | ₹2,463 | ₹2,338 | ₹2,405.75 | 11,651 | 2,68,350 |
| 16 May 2023 | ₹2,414 | ₹2,445 | ₹2,319 | ₹2,320 | 9,051 | 2,63,350 |
| 17 May 2023 | ₹2,300 | ₹2,310.65 | ₹2,162.2 | ₹2,223.35 | 8,701 | 2,57,700 |
| 18 May 2023 | ₹2,295 | ₹2,301 | ₹2,152.45 | ₹2,177 | 20,151 | 2,48,200 |
| 19 May 2023 | ₹2,192 | ₹2,241 | ₹2,087.15 | ₹2,223.5 | 18,501 | 2,37,750 |
| 22 May 2023 | ₹2,214.3 | ₹2,349.45 | ₹2,200 | ₹2,322.5 | 25,701 | 2,23,400 |
| 23 May 2023 | ₹2,385 | ₹2,427 | ₹2,351.75 | ₹2,358.05 | 22,551 | 2,12,800 |
| 24 May 2023 | ₹2,308 | ₹2,395.45 | ₹2,273.3 | ₹2,300.2 | 62,602 | 1,75,800 |
| 25 May 2023 | ₹2,289 | ₹2,332.2 | ₹2,201.6 | ₹2,324.1 | 1,37,001 | 1,23,750 |