NIFTY 50 17,750 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹727.1 and a low of ₹239. Final close ₹570.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹270 | ₹296.75 | ₹250 | ₹269 | 1,45,701 | 96,500 |
| 26 Apr 2023 | ₹275 | ₹304.95 | ₹239 | ₹300 | 1,52,402 | 1,16,000 |
| 27 Apr 2023 | ₹285.9 | ₹360.6 | ₹285.85 | ₹356.15 | 1,90,602 | 1,13,450 |
| 28 Apr 2023 | ₹387.65 | ₹447.55 | ₹334.45 | ₹434.95 | 1,17,703 | 76,050 |
| 2 May 2023 | ₹495.05 | ₹540.2 | ₹491.4 | ₹506.65 | 26,752 | 72,050 |
| 3 May 2023 | ₹451.6 | ₹484.05 | ₹429.9 | ₹460.2 | 26,952 | 66,400 |
| 4 May 2023 | ₹467 | ₹592.35 | ₹464.35 | ₹569.4 | 12,751 | 65,950 |
| 5 May 2023 | ₹500 | ₹549 | ₹435 | ₹438.55 | 17,801 | 61,900 |
| 8 May 2023 | ₹480 | ₹623 | ₹480 | ₹591.15 | 4,151 | 60,950 |
| 9 May 2023 | ₹645 | ₹658 | ₹571.8 | ₹581.35 | 5,001 | 57,600 |
| 10 May 2023 | ₹591.4 | ₹621.25 | ₹547 | ₹621.25 | 2,651 | 57,450 |
| 11 May 2023 | ₹645.15 | ₹655.8 | ₹600 | ₹633.25 | 3,451 | 58,100 |
| 12 May 2023 | ₹546.8 | ₹626.15 | ₹505.6 | ₹600 | 3,052 | 57,550 |
| 15 May 2023 | ₹633.3 | ₹727.1 | ₹615 | ₹672 | 4,902 | 54,500 |
| 16 May 2023 | ₹688.5 | ₹695.45 | ₹574.9 | ₹588.1 | 2,601 | 52,650 |
| 17 May 2023 | ₹579.35 | ₹579.35 | ₹432.9 | ₹490.95 | 19,901 | 41,650 |
| 18 May 2023 | ₹553.25 | ₹575 | ₹414.45 | ₹436.2 | 19,301 | 42,500 |
| 19 May 2023 | ₹447.5 | ₹493.95 | ₹350 | ₹482.6 | 74,051 | 48,950 |
| 22 May 2023 | ₹478.95 | ₹595 | ₹456.95 | ₹575.15 | 13,251 | 46,450 |
| 23 May 2023 | ₹650 | ₹676.45 | ₹604.9 | ₹610 | 13,001 | 43,950 |
| 24 May 2023 | ₹544.65 | ₹639.75 | ₹525 | ₹549.4 | 16,502 | 38,850 |
| 25 May 2023 | ₹513.65 | ₹579.9 | ₹452.3 | ₹570.3 | 51,301 | 34,550 |