NIFTY 50 16,800 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹1,649.65 and a low of ₹1,005. Final close ₹1,519.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹1,026 | ₹1,099.3 | ₹1,012.2 | ₹1,055.8 | 1,101 | 15,000 |
| 26 Apr 2023 | ₹1,020 | ₹1,112.6 | ₹1,005 | ₹1,112.6 | 5,551 | 17,400 |
| 27 Apr 2023 | ₹1,089.65 | ₹1,198.45 | ₹1,076 | ₹1,195 | 22,201 | 27,850 |
| 28 Apr 2023 | ₹1,203.55 | ₹1,321.65 | ₹1,175.55 | ₹1,315.75 | 7,351 | 29,650 |
| 2 May 2023 | ₹1,440.3 | ₹1,441 | ₹1,403.9 | ₹1,403.9 | 2,251 | 29,150 |
| 3 May 2023 | ₹1,338.35 | ₹1,375 | ₹1,313.85 | ₹1,347.75 | 1,152 | 28,700 |
| 4 May 2023 | ₹1,392 | ₹1,498.85 | ₹1,392 | ₹1,498.85 | 501 | 28,600 |
| 5 May 2023 | ₹1,423.25 | ₹1,423.25 | ₹1,326.7 | ₹1,326.7 | 801 | 28,600 |
| 8 May 2023 | ₹1,454 | ₹1,541.1 | ₹1,454 | ₹1,541.1 | 2,301 | 29,550 |
| 9 May 2023 | ₹1,563.65 | ₹1,587.85 | ₹1,490.7 | ₹1,490.7 | 1,002 | 30,900 |
| 10 May 2023 | ₹1,495 | ₹1,527.75 | ₹1,477 | ₹1,493.35 | 1,451 | 31,000 |
| 11 May 2023 | ₹1,570.65 | ₹1,571.65 | ₹1,542 | ₹1,571.65 | 501 | 30,750 |
| 12 May 2023 | ₹1,480.75 | ₹1,541.3 | ₹1,480.75 | ₹1,541.3 | 1,601 | 30,550 |
| 15 May 2023 | ₹1,551.6 | ₹1,649.65 | ₹1,551.6 | ₹1,649.65 | 551 | 30,550 |
| 16 May 2023 | ₹1,625.15 | ₹1,625.15 | ₹1,520.05 | ₹1,520.05 | 601 | 30,600 |
| 17 May 2023 | ₹1,505.4 | ₹1,505.4 | ₹1,360 | ₹1,360 | 851 | 30,400 |
| 18 May 2023 | ₹1,488.05 | ₹1,488.1 | ₹1,345.65 | ₹1,378 | 1,852 | 29,850 |
| 19 May 2023 | ₹1,404.1 | ₹1,432.45 | ₹1,306.9 | ₹1,432.45 | 1,951 | 28,800 |
| 22 May 2023 | ₹1,423.75 | ₹1,545.15 | ₹1,423.75 | ₹1,538.95 | 3,351 | 26,500 |
| 23 May 2023 | ₹1,573 | ₹1,623 | ₹1,559.1 | ₹1,559.1 | 5,151 | 21,950 |
| 24 May 2023 | ₹1,525.15 | ₹1,591.55 | ₹1,475 | ₹1,493 | 4,402 | 18,150 |
| 25 May 2023 | ₹1,455 | ₹1,538.25 | ₹1,404.85 | ₹1,519.2 | 15,201 | 13,700 |