NIFTY 50 17,200 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹1,272.95 and a low of ₹640.95. Final close ₹1,119.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹656 | ₹724.1 | ₹655 | ₹687.95 | 38,001 | 1,21,350 |
| 26 Apr 2023 | ₹685.75 | ₹739.6 | ₹640.95 | ₹732 | 32,601 | 1,24,900 |
| 27 Apr 2023 | ₹729 | ₹822.7 | ₹723 | ₹820.55 | 35,451 | 1,30,000 |
| 28 Apr 2023 | ₹859.4 | ₹940.7 | ₹793.05 | ₹929.8 | 9,751 | 1,28,000 |
| 2 May 2023 | ₹1,011 | ₹1,052.8 | ₹1,000 | ₹1,023.85 | 21,801 | 1,19,300 |
| 3 May 2023 | ₹951.2 | ₹986 | ₹930.85 | ₹968 | 5,851 | 1,17,650 |
| 4 May 2023 | ₹962.1 | ₹1,115 | ₹962.1 | ₹1,100 | 13,851 | 1,19,100 |
| 5 May 2023 | ₹1,025.25 | ₹1,066.3 | ₹930 | ₹958.25 | 6,451 | 1,17,250 |
| 8 May 2023 | ₹990.05 | ₹1,143.4 | ₹990.05 | ₹1,127.75 | 13,451 | 1,19,150 |
| 9 May 2023 | ₹1,140 | ₹1,193.75 | ₹1,087 | ₹1,112.45 | 5,201 | 1,17,600 |
| 10 May 2023 | ₹1,106.9 | ₹1,153.15 | ₹1,065.7 | ₹1,153.15 | 3,051 | 1,17,150 |
| 11 May 2023 | ₹1,175 | ₹1,178 | ₹1,146.5 | ₹1,151.75 | 1,701 | 1,17,450 |
| 12 May 2023 | ₹1,060 | ₹1,152.6 | ₹1,025 | ₹1,141.2 | 2,151 | 1,17,500 |
| 15 May 2023 | ₹1,150.25 | ₹1,272.95 | ₹1,147.25 | ₹1,208.25 | 1,03,851 | 1,09,350 |
| 16 May 2023 | ₹1,220 | ₹1,236 | ₹1,122.7 | ₹1,122.7 | 10,351 | 1,05,200 |
| 17 May 2023 | ₹1,100 | ₹1,110 | ₹960.6 | ₹1,029 | 31,501 | 94,700 |
| 18 May 2023 | ₹1,101.55 | ₹1,116.35 | ₹950 | ₹985 | 9,451 | 97,800 |
| 19 May 2023 | ₹970 | ₹1,036.25 | ₹890 | ₹1,027.15 | 13,901 | 91,400 |
| 22 May 2023 | ₹1,015 | ₹1,145 | ₹1,012 | ₹1,122.9 | 8,151 | 86,550 |
| 23 May 2023 | ₹1,173.1 | ₹1,225.6 | ₹1,160 | ₹1,160 | 15,051 | 81,100 |
| 24 May 2023 | ₹1,101 | ₹1,190.95 | ₹1,072.1 | ₹1,100.55 | 21,751 | 67,600 |
| 25 May 2023 | ₹1,085 | ₹1,137.75 | ₹1,004.8 | ₹1,119.6 | 63,551 | 25,800 |