NIFTY 50 17,800 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹684 and a low of ₹211.15. Final close ₹520.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹238 | ₹266 | ₹222 | ₹237.9 | 10,27,301 | 8,56,600 |
| 26 Apr 2023 | ₹225.35 | ₹273.5 | ₹211.15 | ₹270.8 | 18,92,802 | 10,90,000 |
| 27 Apr 2023 | ₹270 | ₹325.85 | ₹254.25 | ₹322 | 16,39,051 | 11,32,400 |
| 28 Apr 2023 | ₹331 | ₹409.45 | ₹300 | ₹396.75 | 12,15,202 | 10,06,550 |
| 2 May 2023 | ₹434.95 | ₹503.65 | ₹415 | ₹467.95 | 4,24,952 | 8,82,700 |
| 3 May 2023 | ₹433.95 | ₹453.8 | ₹386.4 | ₹414.8 | 3,28,652 | 8,17,050 |
| 4 May 2023 | ₹389.9 | ₹552.25 | ₹384.45 | ₹525 | 3,52,202 | 7,34,650 |
| 5 May 2023 | ₹496.05 | ₹505.75 | ₹391 | ₹401 | 4,48,351 | 6,56,700 |
| 8 May 2023 | ₹424 | ₹578.95 | ₹399.75 | ₹551 | 1,60,501 | 6,42,800 |
| 9 May 2023 | ₹569.95 | ₹613.5 | ₹513.75 | ₹537.4 | 97,952 | 6,42,750 |
| 10 May 2023 | ₹545.05 | ₹584.05 | ₹500.6 | ₹570.3 | 56,701 | 6,32,550 |
| 11 May 2023 | ₹599.85 | ₹610 | ₹548.7 | ₹581.75 | 1,10,902 | 6,31,400 |
| 12 May 2023 | ₹530.05 | ₹582.25 | ₹452.75 | ₹553.9 | 1,54,552 | 6,08,900 |
| 15 May 2023 | ₹560.15 | ₹684 | ₹558.7 | ₹625 | 62,651 | 5,98,650 |
| 16 May 2023 | ₹681.3 | ₹681.3 | ₹528 | ₹537.7 | 80,601 | 5,81,400 |
| 17 May 2023 | ₹525.15 | ₹531 | ₹387 | ₹444.9 | 2,31,401 | 5,61,850 |
| 18 May 2023 | ₹498.8 | ₹527.2 | ₹366 | ₹392.4 | 3,15,551 | 6,12,300 |
| 19 May 2023 | ₹403.35 | ₹445 | ₹301.5 | ₹432.55 | 12,91,701 | 5,73,050 |
| 22 May 2023 | ₹437.2 | ₹554.25 | ₹401.85 | ₹524.35 | 2,72,951 | 5,51,450 |
| 23 May 2023 | ₹572.8 | ₹629.55 | ₹551 | ₹559.6 | 1,63,401 | 5,41,400 |
| 24 May 2023 | ₹502.75 | ₹594.35 | ₹468.05 | ₹502.5 | 5,64,102 | 5,65,450 |
| 25 May 2023 | ₹460.95 | ₹531.2 | ₹402.55 | ₹520.4 | 5,77,551 | 3,85,700 |