NIFTY 50 17,550 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹928.7 and a low of ₹368.7. Final close ₹769.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹386 | ₹434.05 | ₹383.25 | ₹406.25 | 6,351 | 27,800 |
| 26 Apr 2023 | ₹377 | ₹447 | ₹368.7 | ₹447 | 1,401 | 27,250 |
| 27 Apr 2023 | ₹435.5 | ₹516.9 | ₹435.5 | ₹513 | 7,301 | 28,100 |
| 28 Apr 2023 | ₹532 | ₹622.05 | ₹486.45 | ₹603.3 | 4,901 | 27,950 |
| 2 May 2023 | ₹670 | ₹722.7 | ₹670 | ₹706 | 3,101 | 27,600 |
| 3 May 2023 | ₹614 | ₹658.5 | ₹614 | ₹639.9 | 901 | 27,550 |
| 4 May 2023 | ₹644 | ₹772 | ₹644 | ₹750.85 | 2,101 | 27,250 |
| 5 May 2023 | ₹693.45 | ₹717.3 | ₹607.35 | ₹622.7 | 2,451 | 27,500 |
| 8 May 2023 | ₹760 | ₹815.5 | ₹760 | ₹777.1 | 1,351 | 27,050 |
| 9 May 2023 | ₹845 | ₹853.2 | ₹770 | ₹770 | 1,701 | 26,600 |
| 10 May 2023 | ₹808.55 | ₹812.7 | ₹753.4 | ₹753.4 | 401 | 26,250 |
| 11 May 2023 | ₹815.6 | ₹849 | ₹801.15 | ₹824 | 1,351 | 26,250 |
| 12 May 2023 | ₹750 | ₹811 | ₹720 | ₹793.15 | 2,451 | 25,900 |
| 15 May 2023 | ₹811 | ₹928.7 | ₹811 | ₹928.7 | 401 | 25,550 |
| 16 May 2023 | ₹854 | ₹901.35 | ₹773 | ₹773 | 12,901 | 34,450 |
| 17 May 2023 | ₹761.7 | ₹761.7 | ₹634.95 | ₹681.9 | 9,251 | 36,200 |
| 18 May 2023 | ₹719 | ₹724 | ₹608.6 | ₹630.65 | 12,851 | 39,650 |
| 19 May 2023 | ₹640.1 | ₹685.1 | ₹542.05 | ₹685.1 | 5,601 | 38,800 |
| 22 May 2023 | ₹662.6 | ₹784.25 | ₹662.55 | ₹774 | 12,952 | 27,800 |
| 23 May 2023 | ₹859.85 | ₹869.2 | ₹814.7 | ₹814.7 | 951 | 27,150 |
| 24 May 2023 | ₹772 | ₹839 | ₹720 | ₹749.35 | 4,801 | 23,600 |
| 25 May 2023 | ₹700 | ₹777.65 | ₹659.9 | ₹769.5 | 17,551 | 17,600 |