NIFTY 50 17,500 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹978 and a low of ₹404.65. Final close ₹822.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹444.4 | ₹477.9 | ₹416.1 | ₹440.75 | 3,31,051 | 6,99,800 |
| 26 Apr 2023 | ₹419.35 | ₹488.25 | ₹404.65 | ₹480 | 2,92,102 | 7,27,600 |
| 27 Apr 2023 | ₹459.95 | ₹558.05 | ₹459.95 | ₹552.3 | 3,89,502 | 7,26,200 |
| 28 Apr 2023 | ₹574.05 | ₹664.95 | ₹526.75 | ₹651.25 | 4,64,701 | 7,21,600 |
| 2 May 2023 | ₹677.55 | ₹771.35 | ₹677.55 | ₹734.25 | 1,46,051 | 6,95,400 |
| 3 May 2023 | ₹671.6 | ₹707.6 | ₹640.6 | ₹676.95 | 90,801 | 6,95,700 |
| 4 May 2023 | ₹664 | ₹829.9 | ₹664 | ₹800.5 | 4,31,851 | 8,58,100 |
| 5 May 2023 | ₹754.85 | ₹781.15 | ₹648.8 | ₹654.4 | 1,56,551 | 8,17,850 |
| 8 May 2023 | ₹695.7 | ₹860 | ₹695.7 | ₹830 | 84,351 | 8,15,600 |
| 9 May 2023 | ₹858.7 | ₹899.65 | ₹797.75 | ₹823.75 | 45,851 | 8,01,300 |
| 10 May 2023 | ₹842.35 | ₹865.8 | ₹777 | ₹851.05 | 68,251 | 7,86,850 |
| 11 May 2023 | ₹891 | ₹897 | ₹830 | ₹868.5 | 63,201 | 7,70,850 |
| 12 May 2023 | ₹791.65 | ₹871 | ₹731.25 | ₹843.55 | 88,952 | 7,55,250 |
| 15 May 2023 | ₹809.25 | ₹978 | ₹809.25 | ₹920.85 | 45,251 | 7,35,850 |
| 16 May 2023 | ₹939.95 | ₹949.3 | ₹818 | ₹830.35 | 54,951 | 7,09,350 |
| 17 May 2023 | ₹804 | ₹820 | ₹668 | ₹735 | 1,28,401 | 6,82,650 |
| 18 May 2023 | ₹794.45 | ₹822.9 | ₹650.6 | ₹678 | 1,10,551 | 6,78,300 |
| 19 May 2023 | ₹700 | ₹740 | ₹588.35 | ₹729.3 | 2,19,601 | 6,71,450 |
| 22 May 2023 | ₹716.3 | ₹851 | ₹694.8 | ₹823.35 | 82,251 | 6,55,100 |
| 23 May 2023 | ₹865 | ₹929.7 | ₹850.2 | ₹859.85 | 63,601 | 6,34,550 |
| 24 May 2023 | ₹811.7 | ₹895.15 | ₹771 | ₹803 | 95,101 | 6,18,500 |
| 25 May 2023 | ₹760 | ₹831.95 | ₹703.85 | ₹822.95 | 6,18,001 | 5,69,700 |