NIFTY 50 17,400 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹1,074.95 and a low of ₹478.4. Final close ₹924.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹506.15 | ₹555.6 | ₹490.5 | ₹519.65 | 64,651 | 1,14,750 |
| 26 Apr 2023 | ₹506.6 | ₹566.45 | ₹478.4 | ₹562.05 | 44,852 | 1,31,850 |
| 27 Apr 2023 | ₹545.95 | ₹642.9 | ₹545.95 | ₹639.45 | 69,801 | 1,44,900 |
| 28 Apr 2023 | ₹651.2 | ₹756.2 | ₹616.85 | ₹739.65 | 37,451 | 1,39,700 |
| 2 May 2023 | ₹818.3 | ₹860.65 | ₹808.45 | ₹827.05 | 27,952 | 1,20,850 |
| 3 May 2023 | ₹760.05 | ₹794.8 | ₹729.4 | ₹779.55 | 20,302 | 1,10,700 |
| 4 May 2023 | ₹774.3 | ₹924.65 | ₹774.3 | ₹895.7 | 14,852 | 1,07,900 |
| 5 May 2023 | ₹833.25 | ₹877.25 | ₹739.85 | ₹748 | 7,952 | 1,05,950 |
| 8 May 2023 | ₹803.4 | ₹950 | ₹802 | ₹931.8 | 5,802 | 1,03,550 |
| 9 May 2023 | ₹947 | ₹1,000 | ₹888.85 | ₹909.65 | 16,251 | 97,450 |
| 10 May 2023 | ₹955.15 | ₹964.8 | ₹874.2 | ₹950 | 11,801 | 99,450 |
| 11 May 2023 | ₹970 | ₹979.9 | ₹933.35 | ₹966.7 | 23,801 | 1,07,950 |
| 12 May 2023 | ₹900.1 | ₹965 | ₹839.5 | ₹936.6 | 14,001 | 1,11,550 |
| 15 May 2023 | ₹963 | ₹1,074.95 | ₹952.75 | ₹1,013.25 | 11,002 | 1,12,850 |
| 16 May 2023 | ₹1,030 | ₹1,046 | ₹915.15 | ₹915.15 | 8,551 | 1,07,000 |
| 17 May 2023 | ₹898.5 | ₹899.95 | ₹762.45 | ₹828.15 | 27,252 | 1,11,150 |
| 18 May 2023 | ₹910 | ₹920 | ₹762.1 | ₹775.8 | 20,001 | 1,11,750 |
| 19 May 2023 | ₹806.25 | ₹834.9 | ₹690 | ₹825.55 | 14,001 | 1,05,650 |
| 22 May 2023 | ₹810 | ₹946.75 | ₹810 | ₹921 | 11,701 | 1,04,400 |
| 23 May 2023 | ₹985 | ₹1,024.9 | ₹954.9 | ₹958.25 | 21,301 | 95,600 |
| 24 May 2023 | ₹902.4 | ₹990 | ₹870 | ₹903.9 | 55,051 | 59,550 |
| 25 May 2023 | ₹870 | ₹932.55 | ₹806.55 | ₹924 | 62,151 | 33,600 |