NIFTY 50 17,300 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹1,175.1 and a low of ₹558.8. Final close ₹1,024.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹587.85 | ₹640.45 | ₹568.85 | ₹600.1 | 38,002 | 97,900 |
| 26 Apr 2023 | ₹597 | ₹653.4 | ₹558.8 | ₹649.4 | 30,101 | 1,04,750 |
| 27 Apr 2023 | ₹643.3 | ₹732.15 | ₹634.3 | ₹726.95 | 54,351 | 1,19,900 |
| 28 Apr 2023 | ₹766.4 | ₹849.65 | ₹700 | ₹837 | 27,051 | 1,12,350 |
| 2 May 2023 | ₹915 | ₹955.6 | ₹900 | ₹923.75 | 18,601 | 98,300 |
| 3 May 2023 | ₹860.65 | ₹894 | ₹825 | ₹866.4 | 20,601 | 92,500 |
| 4 May 2023 | ₹861.05 | ₹1,015.25 | ₹861.05 | ₹990 | 5,051 | 91,500 |
| 5 May 2023 | ₹910 | ₹972 | ₹837.4 | ₹843 | 14,751 | 85,700 |
| 8 May 2023 | ₹896.1 | ₹1,049 | ₹896.1 | ₹1,025.3 | 6,051 | 82,700 |
| 9 May 2023 | ₹1,045.95 | ₹1,095.1 | ₹980.65 | ₹1,010 | 4,502 | 80,450 |
| 10 May 2023 | ₹1,035.2 | ₹1,060 | ₹969.8 | ₹1,054.45 | 4,902 | 81,550 |
| 11 May 2023 | ₹1,075 | ₹1,085 | ₹1,034.95 | ₹1,064.75 | 12,501 | 88,250 |
| 12 May 2023 | ₹993.65 | ₹1,060 | ₹936 | ₹1,036.65 | 6,101 | 87,750 |
| 15 May 2023 | ₹1,058.8 | ₹1,175.1 | ₹1,042 | ₹1,111.45 | 10,251 | 83,650 |
| 16 May 2023 | ₹1,113.8 | ₹1,142 | ₹1,018.7 | ₹1,018.7 | 3,201 | 83,900 |
| 17 May 2023 | ₹1,005 | ₹1,021.65 | ₹868 | ₹926.7 | 17,251 | 81,800 |
| 18 May 2023 | ₹971.65 | ₹982.45 | ₹855 | ₹879.75 | 25,101 | 84,550 |
| 19 May 2023 | ₹906.35 | ₹938.7 | ₹794.65 | ₹929 | 15,951 | 77,550 |
| 22 May 2023 | ₹915.55 | ₹1,050.15 | ₹895 | ₹1,019 | 10,401 | 72,100 |
| 23 May 2023 | ₹1,070.45 | ₹1,120.2 | ₹1,056.8 | ₹1,060 | 5,301 | 68,700 |
| 24 May 2023 | ₹1,000 | ₹1,093.05 | ₹970 | ₹997.85 | 38,601 | 50,550 |
| 25 May 2023 | ₹971 | ₹1,033.6 | ₹908.1 | ₹1,024 | 52,751 | 20,900 |