NIFTY 50 17,600 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹2,369.55 and a low of ₹1,231.4. Final close ₹2,065.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹1,241.05 | ₹1,324.55 | ₹1,231.4 | ₹1,324.55 | 14,001 | 19,700 |
| 28 Jun 2023 | ₹1,353 | ₹1,509.25 | ₹1,353 | ₹1,463.15 | 44,501 | 50,700 |
| 30 Jun 2023 | ₹1,540.5 | ₹1,626.3 | ₹1,540.5 | ₹1,626.3 | 951 | 50,300 |
| 3 Jul 2023 | ₹1,778 | ₹1,816.25 | ₹1,763.7 | ₹1,790 | 3,251 | 48,100 |
| 4 Jul 2023 | ₹1,790 | ₹1,875.3 | ₹1,785 | ₹1,841 | 17,551 | 61,500 |
| 5 Jul 2023 | ₹1,860.4 | ₹1,860.4 | ₹1,828.15 | ₹1,855 | 11,701 | 72,500 |
| 6 Jul 2023 | ₹1,842 | ₹1,928.7 | ₹1,842 | ₹1,928.7 | 951 | 72,700 |
| 7 Jul 2023 | ₹1,885.3 | ₹1,922 | ₹1,770 | ₹1,770 | 1,251 | 72,650 |
| 10 Jul 2023 | ₹1,843.85 | ₹1,859.5 | ₹1,789.45 | ₹1,789.45 | 1,051 | 72,650 |
| 11 Jul 2023 | ₹1,855.2 | ₹1,940 | ₹1,855.2 | ₹1,911.55 | 501 | 72,600 |
| 12 Jul 2023 | ₹1,930.25 | ₹1,930.25 | ₹1,845.45 | ₹1,845.85 | 1,001 | 72,600 |
| 13 Jul 2023 | ₹1,925 | ₹1,995.4 | ₹1,840.65 | ₹1,840.65 | 3,201 | 72,950 |
| 14 Jul 2023 | ₹1,909 | ₹2,000 | ₹1,869.35 | ₹2,000 | 501 | 72,600 |
| 17 Jul 2023 | ₹1,993 | ₹2,128.65 | ₹1,993 | ₹2,128.65 | 1,101 | 72,150 |
| 18 Jul 2023 | ₹2,182.2 | ₹2,200 | ₹2,125 | ₹2,180 | 1,702 | 70,950 |
| 19 Jul 2023 | ₹2,193.1 | ₹2,247.85 | ₹2,150 | ₹2,247.85 | 9,401 | 62,250 |
| 20 Jul 2023 | ₹2,215 | ₹2,369.55 | ₹2,209 | ₹2,369.55 | 9,601 | 53,700 |
| 21 Jul 2023 | ₹2,279 | ₹2,286.9 | ₹2,140.8 | ₹2,186.95 | 3,702 | 52,000 |
| 24 Jul 2023 | ₹2,144.5 | ₹2,195 | ₹2,092.05 | ₹2,092.05 | 9,801 | 46,150 |
| 25 Jul 2023 | ₹2,095 | ₹2,113.9 | ₹2,053 | ₹2,093 | 3,801 | 43,850 |
| 26 Jul 2023 | ₹2,155 | ₹2,222 | ₹2,155 | ₹2,167.35 | 16,601 | 39,050 |
| 27 Jul 2023 | ₹2,259 | ₹2,270 | ₹2,007 | ₹2,065 | 20,951 | 33,700 |