NIFTY 50 17,950 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹540 and a low of ₹138.9. Final close ₹371.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹159.8 | ₹181.45 | ₹149 | ₹159.45 | 55,451 | 55,600 |
| 26 Apr 2023 | ₹150 | ₹186.1 | ₹138.9 | ₹183.45 | 42,251 | 55,600 |
| 27 Apr 2023 | ₹175.6 | ₹227.05 | ₹175 | ₹226 | 1,99,251 | 79,750 |
| 28 Apr 2023 | ₹246 | ₹296.05 | ₹208.4 | ₹284.5 | 5,09,651 | 85,450 |
| 2 May 2023 | ₹332.05 | ₹380.5 | ₹283.3 | ₹355 | 94,802 | 71,950 |
| 3 May 2023 | ₹297.6 | ₹328.45 | ₹279.25 | ₹301 | 61,201 | 64,500 |
| 4 May 2023 | ₹288.05 | ₹423.85 | ₹288 | ₹402.75 | 57,402 | 58,600 |
| 5 May 2023 | ₹330 | ₹380 | ₹280.7 | ₹292.1 | 52,651 | 54,900 |
| 8 May 2023 | ₹310 | ₹444.55 | ₹306.65 | ₹418.05 | 32,251 | 53,150 |
| 9 May 2023 | ₹435.75 | ₹479.15 | ₹392.35 | ₹408.2 | 15,451 | 49,550 |
| 10 May 2023 | ₹442.25 | ₹450 | ₹374.35 | ₹433.4 | 13,501 | 48,150 |
| 11 May 2023 | ₹444.9 | ₹470 | ₹426.25 | ₹447.2 | 9,401 | 48,450 |
| 12 May 2023 | ₹364.5 | ₹444.2 | ₹328.6 | ₹422.4 | 15,451 | 49,000 |
| 15 May 2023 | ₹445.6 | ₹540 | ₹429.7 | ₹492.05 | 4,851 | 47,750 |
| 16 May 2023 | ₹493.75 | ₹509.45 | ₹387.95 | ₹399.35 | 9,651 | 48,200 |
| 17 May 2023 | ₹380 | ₹391.15 | ₹261 | ₹308 | 65,151 | 47,050 |
| 18 May 2023 | ₹356.7 | ₹385 | ₹235.9 | ₹256.85 | 1,14,951 | 63,600 |
| 19 May 2023 | ₹270.05 | ₹302.95 | ₹178.15 | ₹291.25 | 26,97,801 | 1,20,950 |
| 22 May 2023 | ₹288.25 | ₹406.2 | ₹261.7 | ₹379.15 | 5,37,651 | 1,13,400 |
| 23 May 2023 | ₹413.25 | ₹477.15 | ₹408.85 | ₹411.25 | 88,001 | 91,250 |
| 24 May 2023 | ₹348.85 | ₹445 | ₹320.1 | ₹354.05 | 85,201 | 68,450 |
| 25 May 2023 | ₹318.65 | ₹381.05 | ₹252.85 | ₹371.55 | 3,05,251 | 45,100 |