NIFTY 50 17,100 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹1,356 and a low of ₹730.35. Final close ₹1,221.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹756.05 | ₹805 | ₹748.95 | ₹778.5 | 6,502 | 31,750 |
| 26 Apr 2023 | ₹745 | ₹829 | ₹730.35 | ₹825 | 8,251 | 37,550 |
| 27 Apr 2023 | ₹800 | ₹918.25 | ₹800 | ₹911 | 30,451 | 60,400 |
| 28 Apr 2023 | ₹943 | ₹1,038.95 | ₹888 | ₹1,027.5 | 8,101 | 55,500 |
| 2 May 2023 | ₹1,114 | ₹1,149.6 | ₹1,095 | ₹1,120.95 | 2,451 | 54,500 |
| 3 May 2023 | ₹1,057.05 | ₹1,067.55 | ₹1,030 | ₹1,050.15 | 1,351 | 53,850 |
| 4 May 2023 | ₹1,052.65 | ₹1,212.3 | ₹1,052.65 | ₹1,183 | 9,001 | 59,200 |
| 5 May 2023 | ₹1,104.45 | ₹1,160 | ₹1,026.1 | ₹1,026.1 | 2,451 | 57,750 |
| 8 May 2023 | ₹1,122 | ₹1,248.3 | ₹1,122 | ₹1,248.3 | 2,151 | 57,800 |
| 9 May 2023 | ₹1,240.85 | ₹1,278.15 | ₹1,211.1 | ₹1,211.1 | 801 | 57,600 |
| 10 May 2023 | ₹1,188 | ₹1,229.9 | ₹1,185.6 | ₹1,211.55 | 801 | 57,800 |
| 11 May 2023 | ₹1,262.85 | ₹1,270 | ₹1,240 | ₹1,246.7 | 1,051 | 57,750 |
| 12 May 2023 | ₹1,141.5 | ₹1,255.5 | ₹1,137.9 | ₹1,244.4 | 851 | 57,600 |
| 15 May 2023 | ₹1,255 | ₹1,356 | ₹1,255 | ₹1,340 | 1,051 | 57,450 |
| 16 May 2023 | ₹1,330 | ₹1,330 | ₹1,238.5 | ₹1,238.5 | 1,551 | 58,350 |
| 17 May 2023 | ₹1,195.25 | ₹1,210 | ₹1,068.5 | ₹1,127 | 4,251 | 57,400 |
| 18 May 2023 | ₹1,200.05 | ₹1,200.05 | ₹1,055 | ₹1,078.7 | 3,301 | 59,000 |
| 19 May 2023 | ₹1,090.75 | ₹1,134.6 | ₹990 | ₹1,126.2 | 7,202 | 56,050 |
| 22 May 2023 | ₹1,160 | ₹1,242.8 | ₹1,140 | ₹1,227 | 15,851 | 50,150 |
| 23 May 2023 | ₹1,275 | ₹1,325 | ₹1,250 | ₹1,250 | 7,751 | 43,850 |
| 24 May 2023 | ₹1,200 | ₹1,288.95 | ₹1,170.45 | ₹1,204.65 | 11,701 | 34,150 |
| 25 May 2023 | ₹1,165 | ₹1,230.35 | ₹1,110 | ₹1,221.1 | 32,251 | 24,700 |