NIFTY 50 17,950 CE traded across 23 sessions from 2 May 2023 to 1 Jun 2023, with a life-high of ₹721.65 and a low of ₹240. Final close ₹537.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 May 2023 | ₹385 | ₹393.65 | ₹378.35 | ₹393.65 | 451 | 3,550 |
| 3 May 2023 | ₹329.85 | ₹360.15 | ₹307.55 | ₹330 | 1,552 | 3,050 |
| 4 May 2023 | ₹341.8 | ₹440.35 | ₹341.8 | ₹440.35 | 901 | 3,400 |
| 5 May 2023 | ₹359.7 | ₹403.35 | ₹329.25 | ₹329.25 | 2,201 | 2,800 |
| 8 May 2023 | ₹392.65 | ₹392.65 | ₹391.6 | ₹391.6 | 201 | 2,250 |
| 9 May 2023 | ₹483.15 | ₹483.6 | ₹483.15 | ₹483.6 | 151 | 2,250 |
| 10 May 2023 | ₹440 | ₹440 | ₹427 | ₹427 | 151 | 2,400 |
| 11 May 2023 | ₹460 | ₹485 | ₹460 | ₹485 | 1,001 | 3,300 |
| 12 May 2023 | ₹411.05 | ₹470.6 | ₹376.05 | ₹449.35 | 2,701 | 3,550 |
| 15 May 2023 | ₹471.3 | ₹480.65 | ₹461.6 | ₹480.65 | 1,501 | 2,800 |
| 16 May 2023 | ₹518.45 | ₹519.55 | ₹441.2 | ₹441.2 | 551 | 3,300 |
| 17 May 2023 | ₹434.4 | ₹437.1 | ₹318.35 | ₹358.6 | 10,503 | 5,350 |
| 18 May 2023 | ₹414.25 | ₹418.85 | ₹300 | ₹310.2 | 4,551 | 6,200 |
| 19 May 2023 | ₹325.05 | ₹348.35 | ₹240 | ₹338.6 | 70,352 | 21,050 |
| 22 May 2023 | ₹328.55 | ₹440 | ₹313.15 | ₹418.05 | 9,651 | 22,100 |
| 23 May 2023 | ₹490 | ₹513.6 | ₹474.45 | ₹474.45 | 851 | 21,700 |
| 24 May 2023 | ₹401.4 | ₹480.15 | ₹373 | ₹399.5 | 8,301 | 22,000 |
| 25 May 2023 | ₹366.1 | ₹423.35 | ₹307.1 | ₹423.35 | 20,201 | 25,750 |
| 26 May 2023 | ₹422.3 | ₹576.55 | ₹411.6 | ₹554.9 | 21,301 | 24,950 |
| 29 May 2023 | ₹691.9 | ₹703.7 | ₹644.2 | ₹659.1 | 13,401 | 20,950 |
| 30 May 2023 | ₹649.55 | ₹721.65 | ₹641.25 | ₹699.05 | 5,452 | 18,300 |
| 31 May 2023 | ₹615 | ₹620 | ₹544.25 | ₹615.55 | 5,651 | 17,350 |
| 1 Jun 2023 | ₹585 | ₹628.35 | ₹536.85 | ₹537 | 19,502 | 12,950 |