NIFTY 50 17,200 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹2,770 and a low of ₹1,612.85. Final close ₹2,465.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹1,612.85 | ₹1,721.75 | ₹1,612.85 | ₹1,690 | 8,251 | 21,200 |
| 28 Jun 2023 | ₹1,735 | ₹1,894.35 | ₹1,735 | ₹1,855.5 | 36,651 | 41,300 |
| 30 Jun 2023 | ₹1,939.5 | ₹2,055.65 | ₹1,939.5 | ₹2,053.45 | 1,001 | 41,800 |
| 3 Jul 2023 | ₹2,135 | ₹2,196.4 | ₹2,122.3 | ₹2,196.4 | 13,151 | 35,650 |
| 4 Jul 2023 | ₹2,230.25 | ₹2,306.55 | ₹2,179.65 | ₹2,250 | 1,952 | 35,400 |
| 5 Jul 2023 | ₹2,257.25 | ₹2,273.45 | ₹2,219.9 | ₹2,237.35 | 901 | 35,150 |
| 6 Jul 2023 | ₹2,237.35 | ₹2,325 | ₹2,237.35 | ₹2,304.3 | 951 | 35,100 |
| 7 Jul 2023 | ₹2,309.5 | ₹2,309.5 | ₹2,200 | ₹2,200 | 351 | 34,900 |
| 10 Jul 2023 | ₹2,182.65 | ₹2,239.2 | ₹2,182.65 | ₹2,239.2 | 151 | 34,750 |
| 11 Jul 2023 | ₹2,259.45 | ₹2,311.6 | ₹2,259.45 | ₹2,311.6 | 251 | 34,650 |
| 12 Jul 2023 | ₹2,327.45 | ₹2,327.45 | ₹2,246.4 | ₹2,246.4 | 751 | 34,550 |
| 13 Jul 2023 | ₹2,312.4 | ₹2,388.35 | ₹2,261.7 | ₹2,261.7 | 451 | 34,300 |
| 14 Jul 2023 | ₹2,340.15 | ₹2,418.6 | ₹2,340.15 | ₹2,415 | 201 | 34,100 |
| 17 Jul 2023 | ₹2,399.95 | ₹2,527.45 | ₹2,399.95 | ₹2,527.45 | 1,002 | 34,050 |
| 18 Jul 2023 | ₹2,589.3 | ₹2,589.3 | ₹2,525.1 | ₹2,525.1 | 851 | 33,750 |
| 19 Jul 2023 | ₹2,593.45 | ₹2,645 | ₹2,550 | ₹2,645 | 851 | 33,350 |
| 20 Jul 2023 | ₹2,622 | ₹2,770 | ₹2,609.15 | ₹2,770 | 1,501 | 33,200 |
| 21 Jul 2023 | ₹2,668.05 | ₹2,680.75 | ₹2,590 | ₹2,590 | 5,002 | 32,450 |
| 24 Jul 2023 | ₹2,595 | ₹2,595 | ₹2,487 | ₹2,487 | 1,801 | 32,450 |
| 25 Jul 2023 | ₹2,468 | ₹2,513 | ₹2,455.9 | ₹2,455.9 | 1,951 | 32,400 |
| 26 Jul 2023 | ₹2,611 | ₹2,622.5 | ₹2,552 | ₹2,552 | 4,701 | 32,200 |
| 27 Jul 2023 | ₹2,660 | ₹2,676 | ₹2,421.6 | ₹2,465.6 | 14,651 | 32,050 |