NIFTY 50 17,900 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹587.25 and a low of ₹160.4. Final close ₹420.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹187.2 | ₹207.75 | ₹170.5 | ₹184.25 | 5,47,752 | 3,69,650 |
| 26 Apr 2023 | ₹182 | ₹213.05 | ₹160.4 | ₹208.1 | 8,66,851 | 4,07,600 |
| 27 Apr 2023 | ₹208.45 | ₹258.5 | ₹196.55 | ₹255.35 | 15,23,501 | 7,92,700 |
| 28 Apr 2023 | ₹275 | ₹331.95 | ₹236.95 | ₹321.65 | 25,97,901 | 8,95,150 |
| 2 May 2023 | ₹350 | ₹420 | ₹321.75 | ₹386.75 | 5,04,801 | 7,63,150 |
| 3 May 2023 | ₹338.55 | ₹364.45 | ₹313 | ₹339 | 7,55,251 | 6,52,450 |
| 4 May 2023 | ₹319.9 | ₹465.1 | ₹312.1 | ₹434.3 | 6,18,151 | 5,25,600 |
| 5 May 2023 | ₹402.3 | ₹460 | ₹315.3 | ₹315.3 | 6,07,203 | 4,59,850 |
| 8 May 2023 | ₹340 | ₹489.6 | ₹339.05 | ₹464.9 | 3,28,301 | 4,80,050 |
| 9 May 2023 | ₹482.45 | ₹522.75 | ₹428 | ₹450.95 | 1,14,752 | 4,82,200 |
| 10 May 2023 | ₹474.95 | ₹494 | ₹416 | ₹481 | 1,30,902 | 4,64,400 |
| 11 May 2023 | ₹515.65 | ₹518 | ₹459 | ₹490.3 | 1,52,001 | 4,47,550 |
| 12 May 2023 | ₹430.1 | ₹490 | ₹370 | ₹464.8 | 1,30,002 | 4,39,600 |
| 15 May 2023 | ₹430.05 | ₹587.25 | ₹430.05 | ₹528.5 | 1,41,202 | 4,11,500 |
| 16 May 2023 | ₹542.95 | ₹560 | ₹432.3 | ₹446.1 | 95,602 | 4,02,300 |
| 17 May 2023 | ₹430.45 | ₹438.45 | ₹300 | ₹353.95 | 3,25,503 | 3,81,800 |
| 18 May 2023 | ₹405.05 | ₹431.15 | ₹277.5 | ₹299.5 | 3,38,702 | 4,05,650 |
| 19 May 2023 | ₹320.5 | ₹349 | ₹216.55 | ₹338.65 | 48,16,752 | 4,09,400 |
| 22 May 2023 | ₹337.4 | ₹455.85 | ₹307.65 | ₹426.95 | 8,52,901 | 4,20,300 |
| 23 May 2023 | ₹458.95 | ₹531.2 | ₹453.6 | ₹456 | 1,67,651 | 4,11,000 |
| 24 May 2023 | ₹419.45 | ₹495.65 | ₹369.05 | ₹402.3 | 4,27,651 | 3,44,050 |
| 25 May 2023 | ₹359.85 | ₹430 | ₹303.5 | ₹420.65 | 7,18,602 | 1,96,100 |