NIFTY 50 17,600 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹881.65 and a low of ₹334.35. Final close ₹722.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹363.2 | ₹401.7 | ₹345.5 | ₹368.35 | 4,70,302 | 5,28,400 |
| 26 Apr 2023 | ₹368.4 | ₹411.4 | ₹334.35 | ₹408.95 | 4,77,802 | 6,08,800 |
| 27 Apr 2023 | ₹384.35 | ₹477.05 | ₹384.35 | ₹476.7 | 2,48,501 | 5,70,400 |
| 28 Apr 2023 | ₹500.05 | ₹574 | ₹446 | ₹561.8 | 1,97,802 | 5,43,150 |
| 2 May 2023 | ₹600 | ₹676 | ₹594.6 | ₹641.25 | 1,08,701 | 5,28,650 |
| 3 May 2023 | ₹578.1 | ₹615 | ₹550.4 | ₹585.8 | 69,002 | 5,26,200 |
| 4 May 2023 | ₹582.65 | ₹739.05 | ₹580.55 | ₹701.85 | 87,251 | 5,14,450 |
| 5 May 2023 | ₹648.7 | ₹687.45 | ₹559.1 | ₹569.85 | 69,701 | 5,12,650 |
| 8 May 2023 | ₹599 | ₹767.7 | ₹599 | ₹735.25 | 38,901 | 5,14,050 |
| 9 May 2023 | ₹754 | ₹818.15 | ₹700 | ₹724.15 | 20,802 | 5,10,250 |
| 10 May 2023 | ₹754.95 | ₹772.65 | ₹682.15 | ₹762.25 | 28,602 | 5,09,250 |
| 11 May 2023 | ₹790 | ₹800.05 | ₹736.1 | ₹773 | 92,351 | 4,62,750 |
| 12 May 2023 | ₹702.4 | ₹770.95 | ₹634.1 | ₹749.15 | 31,202 | 4,53,400 |
| 15 May 2023 | ₹740 | ₹881.65 | ₹740 | ₹821 | 24,801 | 4,49,900 |
| 16 May 2023 | ₹840.05 | ₹850.9 | ₹721 | ₹734.35 | 39,102 | 4,47,600 |
| 17 May 2023 | ₹747.45 | ₹747.45 | ₹571.4 | ₹636.55 | 62,351 | 4,62,900 |
| 18 May 2023 | ₹702.25 | ₹714.65 | ₹554.75 | ₹581.5 | 1,21,901 | 4,64,950 |
| 19 May 2023 | ₹598.35 | ₹641.85 | ₹491.5 | ₹628.15 | 1,37,451 | 4,57,400 |
| 22 May 2023 | ₹609.05 | ₹750.35 | ₹599.55 | ₹725 | 35,901 | 4,47,900 |
| 23 May 2023 | ₹749.95 | ₹828.8 | ₹749.95 | ₹759.35 | 54,501 | 4,37,550 |
| 24 May 2023 | ₹701.85 | ₹794.2 | ₹670 | ₹703.7 | 68,851 | 4,27,800 |
| 25 May 2023 | ₹668.85 | ₹732.35 | ₹605 | ₹722.5 | 2,30,801 | 3,96,550 |