NIFTY 50 17,800 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹2,173.55 and a low of ₹1,042.5. Final close ₹1,867.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹1,042.5 | ₹1,131.1 | ₹1,042.5 | ₹1,118.9 | 14,251 | 34,450 |
| 28 Jun 2023 | ₹1,160.65 | ₹1,306.5 | ₹1,160.65 | ₹1,272.5 | 44,651 | 65,750 |
| 30 Jun 2023 | ₹1,340 | ₹1,460 | ₹1,340 | ₹1,460 | 2,351 | 65,650 |
| 3 Jul 2023 | ₹1,287.9 | ₹1,606.1 | ₹1,287.9 | ₹1,606.1 | 4,401 | 63,450 |
| 4 Jul 2023 | ₹1,650 | ₹1,679.9 | ₹1,590 | ₹1,654 | 1,051 | 63,800 |
| 5 Jul 2023 | ₹1,631.9 | ₹1,659.9 | ₹1,626 | ₹1,646 | 1,751 | 65,350 |
| 6 Jul 2023 | ₹1,652 | ₹1,740 | ₹1,649.4 | ₹1,720 | 6,301 | 69,500 |
| 7 Jul 2023 | ₹1,718 | ₹1,724 | ₹1,570 | ₹1,582 | 7,301 | 69,450 |
| 10 Jul 2023 | ₹1,624.95 | ₹1,682.2 | ₹1,604 | ₹1,609 | 6,151 | 68,150 |
| 11 Jul 2023 | ₹1,740 | ₹1,740 | ₹1,723.55 | ₹1,723.55 | 301 | 69,350 |
| 12 Jul 2023 | ₹1,703.85 | ₹1,718.95 | ₹1,650 | ₹1,650 | 1,501 | 69,450 |
| 13 Jul 2023 | ₹1,717.3 | ₹1,802 | ₹1,650 | ₹1,670 | 7,551 | 73,650 |
| 14 Jul 2023 | ₹1,702 | ₹1,767 | ₹1,700 | ₹1,767 | 401 | 73,450 |
| 17 Jul 2023 | ₹1,807.4 | ₹1,931.15 | ₹1,807.4 | ₹1,931.15 | 1,001 | 73,200 |
| 18 Jul 2023 | ₹1,970 | ₹1,988.6 | ₹1,922 | ₹1,958 | 1,901 | 71,550 |
| 19 Jul 2023 | ₹2,008 | ₹2,058.4 | ₹1,948.4 | ₹2,058.4 | 10,301 | 68,450 |
| 20 Jul 2023 | ₹2,000 | ₹2,173.55 | ₹1,999.5 | ₹2,173.55 | 5,551 | 71,050 |
| 21 Jul 2023 | ₹2,070 | ₹2,092.1 | ₹1,941.65 | ₹1,964.95 | 3,852 | 67,950 |
| 24 Jul 2023 | ₹1,950 | ₹2,001.2 | ₹1,880 | ₹1,894 | 4,201 | 64,400 |
| 25 Jul 2023 | ₹1,905 | ₹1,911.9 | ₹1,840 | ₹1,885 | 5,601 | 58,950 |
| 26 Jul 2023 | ₹1,960 | ₹2,015.3 | ₹1,954 | ₹1,972.25 | 7,351 | 52,350 |
| 27 Jul 2023 | ₹2,018.95 | ₹2,067 | ₹1,818.85 | ₹1,867.45 | 52,152 | 21,400 |