NIFTY 50 17,850 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹633 and a low of ₹184.35. Final close ₹470.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹211.95 | ₹235.85 | ₹195.6 | ₹211 | 1,02,251 | 77,700 |
| 26 Apr 2023 | ₹204.1 | ₹241.65 | ₹184.35 | ₹239 | 71,302 | 81,300 |
| 27 Apr 2023 | ₹240 | ₹290.05 | ₹225.05 | ₹288.45 | 1,92,701 | 93,650 |
| 28 Apr 2023 | ₹315 | ₹369 | ₹268.35 | ₹356.55 | 2,69,701 | 78,050 |
| 2 May 2023 | ₹388.9 | ₹460 | ₹388.85 | ₹427.2 | 50,102 | 60,900 |
| 3 May 2023 | ₹374.8 | ₹402.35 | ₹350.75 | ₹380 | 26,501 | 55,650 |
| 4 May 2023 | ₹379.65 | ₹508.35 | ₹375 | ₹480.9 | 19,201 | 52,850 |
| 5 May 2023 | ₹480.9 | ₹480.9 | ₹355 | ₹363.25 | 28,001 | 47,900 |
| 8 May 2023 | ₹401 | ₹532.55 | ₹401 | ₹511.85 | 7,251 | 48,850 |
| 9 May 2023 | ₹529.35 | ₹564.1 | ₹480.9 | ₹493.35 | 6,651 | 48,050 |
| 10 May 2023 | ₹521.4 | ₹538 | ₹457.95 | ₹521.6 | 15,901 | 46,350 |
| 11 May 2023 | ₹545 | ₹552 | ₹510 | ₹537 | 6,051 | 45,400 |
| 12 May 2023 | ₹455 | ₹533 | ₹420.55 | ₹510.5 | 6,001 | 44,150 |
| 15 May 2023 | ₹522.6 | ₹633 | ₹517.2 | ₹575.95 | 5,551 | 43,200 |
| 16 May 2023 | ₹592 | ₹605 | ₹481.6 | ₹489.65 | 4,701 | 43,550 |
| 17 May 2023 | ₹480.75 | ₹486.15 | ₹344 | ₹397.95 | 26,901 | 40,800 |
| 18 May 2023 | ₹460 | ₹476.3 | ₹321.4 | ₹343.85 | 49,451 | 45,650 |
| 19 May 2023 | ₹366.85 | ₹394.5 | ₹257.35 | ₹385 | 2,77,103 | 47,650 |
| 22 May 2023 | ₹378.4 | ₹502.4 | ₹353.95 | ₹475.25 | 56,451 | 43,200 |
| 23 May 2023 | ₹507.65 | ₹577.4 | ₹503.5 | ₹503.5 | 20,201 | 41,450 |
| 24 May 2023 | ₹442 | ₹542.7 | ₹419.15 | ₹449.6 | 30,451 | 43,700 |
| 25 May 2023 | ₹417.75 | ₹480.5 | ₹352.05 | ₹470.95 | 99,951 | 21,400 |