NIFTY 50 16,500 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹1,964.95 and a low of ₹1,292. Final close ₹1,823.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹1,313.8 | ₹1,385 | ₹1,304.8 | ₹1,343 | 17,351 | 70,850 |
| 26 Apr 2023 | ₹1,314.9 | ₹1,397.5 | ₹1,292 | ₹1,397.5 | 22,901 | 86,950 |
| 27 Apr 2023 | ₹1,378.3 | ₹1,496.75 | ₹1,378.3 | ₹1,489.7 | 93,801 | 1,48,850 |
| 28 Apr 2023 | ₹1,516.4 | ₹1,623.7 | ₹1,462 | ₹1,605.3 | 18,551 | 1,51,100 |
| 2 May 2023 | ₹1,700 | ₹1,738.1 | ₹1,680 | ₹1,704.25 | 7,301 | 1,52,100 |
| 3 May 2023 | ₹1,641.65 | ₹1,669.8 | ₹1,595 | ₹1,644.05 | 5,951 | 1,53,350 |
| 4 May 2023 | ₹1,658.95 | ₹1,805.6 | ₹1,645.05 | ₹1,778.6 | 36,601 | 1,62,950 |
| 5 May 2023 | ₹1,700 | ₹1,753.4 | ₹1,610.15 | ₹1,616.2 | 15,251 | 1,66,950 |
| 8 May 2023 | ₹1,680 | ₹1,842.5 | ₹1,680 | ₹1,814.5 | 20,101 | 1,58,400 |
| 9 May 2023 | ₹1,836 | ₹1,876.8 | ₹1,795 | ₹1,800.85 | 5,351 | 1,57,050 |
| 10 May 2023 | ₹1,848.75 | ₹1,855.75 | ₹1,757.9 | ₹1,834.55 | 4,901 | 1,57,100 |
| 11 May 2023 | ₹1,868.85 | ₹1,883.05 | ₹1,825 | ₹1,856.5 | 9,601 | 1,53,750 |
| 12 May 2023 | ₹1,770 | ₹1,860 | ₹1,722 | ₹1,827.7 | 6,601 | 1,50,500 |
| 15 May 2023 | ₹1,849.95 | ₹1,964.95 | ₹1,840 | ₹1,907.05 | 7,401 | 1,47,700 |
| 16 May 2023 | ₹1,926 | ₹1,941 | ₹1,815 | ₹1,815 | 10,451 | 1,42,950 |
| 17 May 2023 | ₹1,790 | ₹1,805 | ₹1,656.35 | ₹1,723.4 | 16,001 | 1,33,550 |
| 18 May 2023 | ₹1,790 | ₹1,804 | ₹1,650 | ₹1,678.6 | 14,401 | 1,30,100 |
| 19 May 2023 | ₹1,695 | ₹1,739.65 | ₹1,595.85 | ₹1,728.9 | 12,651 | 1,24,500 |
| 22 May 2023 | ₹1,720.75 | ₹1,850 | ₹1,720.75 | ₹1,824.55 | 23,601 | 1,12,250 |
| 23 May 2023 | ₹1,867.7 | ₹1,924.8 | ₹1,850.9 | ₹1,858.65 | 23,501 | 99,950 |
| 24 May 2023 | ₹1,810 | ₹1,891.7 | ₹1,770 | ₹1,801.55 | 44,301 | 78,900 |
| 25 May 2023 | ₹1,797.65 | ₹1,831.2 | ₹1,702.45 | ₹1,823.85 | 86,901 | 41,500 |