NIFTY 50 17,900 CE traded across 23 sessions from 2 May 2023 to 1 Jun 2023, with a life-high of ₹756.2 and a low of ₹275.3. Final close ₹588.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 May 2023 | ₹410.5 | ₹433.25 | ₹407.95 | ₹411.95 | 801 | 6,050 |
| 3 May 2023 | ₹352.2 | ₹391.15 | ₹346.8 | ₹361.25 | 1,302 | 5,050 |
| 4 May 2023 | ₹365.2 | ₹464.5 | ₹365.2 | ₹455.6 | 3,601 | 2,850 |
| 5 May 2023 | ₹398.7 | ₹428.95 | ₹346.25 | ₹357.15 | 2,751 | 3,000 |
| 8 May 2023 | ₹396.15 | ₹510.35 | ₹396.15 | ₹493.25 | 1,701 | 3,050 |
| 9 May 2023 | ₹512.25 | ₹536.15 | ₹476.7 | ₹484.15 | 1,351 | 3,200 |
| 10 May 2023 | ₹450 | ₹450 | ₹450 | ₹450 | 51 | 3,200 |
| 11 May 2023 | ₹621.85 | ₹621.85 | ₹498.15 | ₹498.15 | 251 | 3,350 |
| 12 May 2023 | ₹448.25 | ₹515.25 | ₹420.9 | ₹491.55 | 2,601 | 3,000 |
| 15 May 2023 | ₹520.35 | ₹612.5 | ₹503.7 | ₹559.7 | 39,251 | 28,350 |
| 16 May 2023 | ₹578.1 | ₹578.1 | ₹474 | ₹474 | 4,651 | 29,650 |
| 17 May 2023 | ₹464.65 | ₹471.2 | ₹355.05 | ₹401.5 | 22,401 | 27,200 |
| 18 May 2023 | ₹430.9 | ₹500 | ₹332.3 | ₹349 | 32,552 | 33,000 |
| 19 May 2023 | ₹356.1 | ₹391 | ₹275.3 | ₹383 | 1,45,051 | 47,150 |
| 22 May 2023 | ₹366.95 | ₹488.7 | ₹358.4 | ₹463.05 | 70,151 | 37,850 |
| 23 May 2023 | ₹512 | ₹560.7 | ₹490 | ₹496.75 | 18,501 | 39,100 |
| 24 May 2023 | ₹457.1 | ₹530 | ₹416.85 | ₹445.75 | 47,152 | 49,000 |
| 25 May 2023 | ₹410 | ₹473 | ₹344.3 | ₹472.75 | 2,25,201 | 1,24,300 |
| 26 May 2023 | ₹468.9 | ₹622 | ₹458 | ₹606.4 | 1,12,401 | 1,17,550 |
| 29 May 2023 | ₹741.05 | ₹752.65 | ₹693 | ₹708.45 | 29,452 | 98,500 |
| 30 May 2023 | ₹707.1 | ₹756.2 | ₹703 | ₹748.75 | 5,551 | 95,450 |
| 31 May 2023 | ₹700.75 | ₹701.3 | ₹595 | ₹648.45 | 87,001 | 80,800 |
| 1 Jun 2023 | ₹643.3 | ₹680.25 | ₹585.95 | ₹588.2 | 98,202 | 49,750 |