NIFTY 50 17,700 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹783.85 and a low of ₹268.25. Final close ₹622.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹301.3 | ₹331 | ₹278.9 | ₹300.5 | 6,11,801 | 6,40,200 |
| 26 Apr 2023 | ₹303.6 | ₹338.95 | ₹268.25 | ₹334.4 | 9,76,852 | 7,79,700 |
| 27 Apr 2023 | ₹334.1 | ₹401.05 | ₹319 | ₹390 | 6,14,402 | 8,03,250 |
| 28 Apr 2023 | ₹424 | ₹489.9 | ₹368.55 | ₹477 | 4,62,703 | 7,47,500 |
| 2 May 2023 | ₹519.5 | ₹588.75 | ₹500 | ₹552.8 | 1,37,402 | 7,12,250 |
| 3 May 2023 | ₹500.15 | ₹526.6 | ₹466.05 | ₹498.75 | 1,13,152 | 6,90,950 |
| 4 May 2023 | ₹468.5 | ₹644.15 | ₹468.2 | ₹609 | 1,19,651 | 6,55,800 |
| 5 May 2023 | ₹551 | ₹595 | ₹473.6 | ₹482.5 | 2,37,902 | 5,64,450 |
| 8 May 2023 | ₹519 | ₹671.05 | ₹518.95 | ₹641 | 77,802 | 5,63,900 |
| 9 May 2023 | ₹667.5 | ₹707.5 | ₹603.6 | ₹631 | 47,351 | 5,63,550 |
| 10 May 2023 | ₹660.5 | ₹675.45 | ₹589.45 | ₹663.8 | 48,602 | 5,58,600 |
| 11 May 2023 | ₹704.15 | ₹704.45 | ₹643.85 | ₹676.6 | 67,702 | 5,65,400 |
| 12 May 2023 | ₹611.4 | ₹677.85 | ₹544.15 | ₹650 | 34,352 | 5,63,650 |
| 15 May 2023 | ₹662.65 | ₹783.85 | ₹654.1 | ₹723.75 | 2,33,151 | 5,37,100 |
| 16 May 2023 | ₹737.7 | ₹753.4 | ₹624.25 | ₹635 | 50,151 | 5,35,900 |
| 17 May 2023 | ₹619.5 | ₹627 | ₹477.75 | ₹538.85 | 1,07,651 | 5,51,050 |
| 18 May 2023 | ₹586.95 | ₹626.55 | ₹460 | ₹485.4 | 1,60,452 | 5,57,750 |
| 19 May 2023 | ₹501.1 | ₹542 | ₹394.35 | ₹532.55 | 3,59,751 | 5,50,650 |
| 22 May 2023 | ₹518.25 | ₹651.05 | ₹500 | ₹625.7 | 1,67,451 | 4,99,000 |
| 23 May 2023 | ₹658 | ₹728.55 | ₹653.65 | ₹660 | 70,951 | 4,78,850 |
| 24 May 2023 | ₹603.8 | ₹695.1 | ₹568.7 | ₹602.1 | 87,601 | 4,57,250 |
| 25 May 2023 | ₹568.5 | ₹631.7 | ₹503.3 | ₹622 | 2,09,551 | 4,05,500 |