NIFTY 50 17,000 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹1,473 and a low of ₹821. Final close ₹1,323.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹855.8 | ₹911 | ₹830.8 | ₹869 | 60,101 | 3,01,900 |
| 26 Apr 2023 | ₹858 | ₹922.75 | ₹821 | ₹920 | 70,101 | 3,13,000 |
| 27 Apr 2023 | ₹895.15 | ₹1,012.25 | ₹895.15 | ₹1,006.6 | 2,05,051 | 3,85,750 |
| 28 Apr 2023 | ₹1,056.35 | ₹1,135 | ₹980.4 | ₹1,120 | 82,252 | 3,92,250 |
| 2 May 2023 | ₹1,184.35 | ₹1,246.9 | ₹1,184.35 | ₹1,214 | 47,351 | 3,92,550 |
| 3 May 2023 | ₹1,160.05 | ₹1,180.75 | ₹1,111.75 | ₹1,157.25 | 43,901 | 4,01,600 |
| 4 May 2023 | ₹1,150 | ₹1,315.95 | ₹1,150 | ₹1,283.5 | 27,001 | 3,98,300 |
| 5 May 2023 | ₹1,259 | ₹1,282 | ₹1,122.9 | ₹1,129.9 | 34,202 | 3,95,950 |
| 8 May 2023 | ₹1,160.3 | ₹1,344 | ₹1,160.25 | ₹1,315 | 28,902 | 3,94,000 |
| 9 May 2023 | ₹1,346.6 | ₹1,389.55 | ₹1,285 | ₹1,309.6 | 24,051 | 3,89,250 |
| 10 May 2023 | ₹1,351 | ₹1,359.6 | ₹1,262 | ₹1,342 | 26,301 | 3,80,550 |
| 11 May 2023 | ₹1,383.7 | ₹1,383.7 | ₹1,320.75 | ₹1,358.7 | 22,101 | 3,82,250 |
| 12 May 2023 | ₹1,317.5 | ₹1,361.7 | ₹1,221 | ₹1,332.85 | 25,701 | 3,72,700 |
| 15 May 2023 | ₹1,331.2 | ₹1,473 | ₹1,331.2 | ₹1,409.8 | 23,851 | 3,57,550 |
| 16 May 2023 | ₹1,425 | ₹1,445 | ₹1,315 | ₹1,329.75 | 13,001 | 3,51,700 |
| 17 May 2023 | ₹1,300.05 | ₹1,315.7 | ₹1,160.55 | ₹1,231.9 | 52,451 | 3,27,400 |
| 18 May 2023 | ₹1,305 | ₹1,321.6 | ₹1,152 | ₹1,178.7 | 55,451 | 3,15,200 |
| 19 May 2023 | ₹1,194 | ₹1,236.6 | ₹1,085 | ₹1,229 | 48,802 | 2,95,650 |
| 22 May 2023 | ₹1,215.3 | ₹1,348.05 | ₹1,203.75 | ₹1,323.7 | 64,251 | 2,73,950 |
| 23 May 2023 | ₹1,374.25 | ₹1,428 | ₹1,350.2 | ₹1,359.05 | 42,551 | 2,60,200 |
| 24 May 2023 | ₹1,299.05 | ₹1,394.45 | ₹1,270 | ₹1,304.5 | 66,701 | 2,34,650 |
| 25 May 2023 | ₹1,270 | ₹1,330.95 | ₹1,202.7 | ₹1,323 | 1,84,352 | 1,96,050 |