NIFTY 50 17,000 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹3,261.8 and a low of ₹2,349.15. Final close ₹2,530.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹2,430 | ₹2,448.85 | ₹2,391.6 | ₹2,421.8 | 54,801 | 3,47,700 |
| 30 Aug 2023 | ₹2,485 | ₹2,517 | ₹2,413.3 | ₹2,421.2 | 86,102 | 4,15,250 |
| 31 Aug 2023 | ₹2,439.35 | ₹2,467.75 | ₹2,349.15 | ₹2,410.5 | 2,27,802 | 5,81,100 |
| 1 Sept 2023 | ₹2,393.15 | ₹2,507.55 | ₹2,364.9 | ₹2,497.7 | 20,955 | 5,88,500 |
| 4 Sept 2023 | ₹2,549 | ₹2,609.1 | ₹2,495 | ₹2,600.95 | 11,700 | 5,85,750 |
| 5 Sept 2023 | ₹2,600 | ₹2,644 | ₹2,594.7 | ₹2,636 | 50,150 | 5,83,950 |
| 6 Sept 2023 | ₹2,635.65 | ₹2,655.6 | ₹2,546.25 | ₹2,649.7 | 7,800 | 5,82,150 |
| 7 Sept 2023 | ₹2,600.75 | ₹2,765 | ₹2,586.7 | ₹2,752 | 36,150 | 5,66,000 |
| 8 Sept 2023 | ₹2,790 | ₹2,880 | ₹2,773 | ₹2,860.2 | 7,500 | 5,66,100 |
| 11 Sept 2023 | ₹2,920 | ₹3,042.6 | ₹2,920 | ₹3,033.2 | 10,800 | 5,65,550 |
| 12 Sept 2023 | ₹3,101.95 | ₹3,115 | ₹2,998 | ₹3,038.6 | 5,000 | 5,62,500 |
| 13 Sept 2023 | ₹3,039 | ₹3,143.55 | ₹3,015 | ₹3,106 | 3,650 | 5,61,550 |
| 14 Sept 2023 | ₹3,165 | ₹3,196.45 | ₹3,100 | ₹3,170.15 | 47,650 | 5,88,200 |
| 15 Sept 2023 | ₹3,209.65 | ₹3,261.8 | ₹3,185 | ₹3,234.25 | 18,200 | 5,78,550 |
| 18 Sept 2023 | ₹3,195 | ₹3,227.95 | ₹3,166.25 | ₹3,170.85 | 16,900 | 5,64,100 |
| 20 Sept 2023 | ₹3,080 | ₹3,091.25 | ₹2,933 | ₹2,974.65 | 41,400 | 5,39,800 |
| 21 Sept 2023 | ₹2,893 | ₹2,895 | ₹2,749.95 | ₹2,765.9 | 81,400 | 4,64,900 |
| 22 Sept 2023 | ₹2,772.75 | ₹2,820.65 | ₹2,692.2 | ₹2,708.5 | 25,700 | 4,50,000 |
| 25 Sept 2023 | ₹2,668 | ₹2,763.05 | ₹2,631.8 | ₹2,701.45 | 71,750 | 3,99,600 |
| 26 Sept 2023 | ₹2,693.8 | ₹2,711.8 | ₹2,646.55 | ₹2,669.9 | 69,150 | 3,60,750 |
| 27 Sept 2023 | ₹2,626 | ₹2,740 | ₹2,549.1 | ₹2,719.5 | 1,02,600 | 3,23,550 |
| 28 Sept 2023 | ₹2,730.9 | ₹2,730.95 | ₹2,509.4 | ₹2,530.15 | 2,72,550 | 2,11,800 |