NIFTY 50 16,900 CE traded across 21 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹1,552.4 and a low of ₹940. Final close ₹1,424.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹940 | ₹1,000 | ₹940 | ₹980 | 2,551 | 11,600 |
| 26 Apr 2023 | ₹948 | ₹1,009 | ₹947.95 | ₹1,009 | 7,302 | 17,350 |
| 27 Apr 2023 | ₹1,002.7 | ₹1,101.95 | ₹1,002.7 | ₹1,098.4 | 13,051 | 26,150 |
| 28 Apr 2023 | ₹1,140.3 | ₹1,227.65 | ₹1,140.2 | ₹1,227.65 | 1,802 | 25,850 |
| 2 May 2023 | ₹1,280 | ₹1,341.2 | ₹1,280 | ₹1,311 | 5,901 | 25,550 |
| 3 May 2023 | ₹1,244 | ₹1,264.85 | ₹1,228 | ₹1,228 | 2,001 | 24,800 |
| 4 May 2023 | ₹1,270.15 | ₹1,419.5 | ₹1,260 | ₹1,380 | 1,852 | 24,350 |
| 5 May 2023 | ₹1,297.8 | ₹1,357 | ₹1,246.4 | ₹1,246.4 | 1,451 | 23,750 |
| 8 May 2023 | ₹1,320 | ₹1,423.2 | ₹1,320 | ₹1,420 | 1,151 | 23,600 |
| 9 May 2023 | ₹1,442.8 | ₹1,474.1 | ₹1,390 | ₹1,390 | 751 | 23,750 |
| 11 May 2023 | ₹1,465.5 | ₹1,475.8 | ₹1,457.5 | ₹1,462.65 | 3,251 | 24,350 |
| 12 May 2023 | ₹1,390.9 | ₹1,458.65 | ₹1,333.2 | ₹1,435.4 | 1,352 | 24,200 |
| 15 May 2023 | ₹1,463.25 | ₹1,552.4 | ₹1,455 | ₹1,552.4 | 1,501 | 24,150 |
| 16 May 2023 | ₹1,520.55 | ₹1,520.55 | ₹1,424.45 | ₹1,425 | 501 | 23,950 |
| 17 May 2023 | ₹1,404.4 | ₹1,408.15 | ₹1,271.55 | ₹1,305 | 601 | 23,750 |
| 18 May 2023 | ₹1,393.65 | ₹1,416.15 | ₹1,275.6 | ₹1,275.6 | 2,401 | 24,650 |
| 19 May 2023 | ₹1,291.95 | ₹1,329.1 | ₹1,212 | ₹1,329.1 | 1,601 | 23,550 |
| 22 May 2023 | ₹1,307.65 | ₹1,440 | ₹1,307.65 | ₹1,440 | 901 | 22,950 |
| 23 May 2023 | ₹1,480.9 | ₹1,521 | ₹1,458.05 | ₹1,458.05 | 8,851 | 16,150 |
| 24 May 2023 | ₹1,403.15 | ₹1,489.65 | ₹1,382.9 | ₹1,399.15 | 2,551 | 15,050 |
| 25 May 2023 | ₹1,385.25 | ₹1,429 | ₹1,320 | ₹1,424 | 11,301 | 12,300 |