NIFTY 50 20,300 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹22.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹8.35 | ₹8.35 | ₹5.9 | ₹6.7 | 32,001 | 20,250 |
| 28 Jun 2023 | ₹8.15 | ₹13.95 | ₹4.6 | ₹9.7 | 9,62,601 | 5,52,750 |
| 30 Jun 2023 | ₹9.8 | ₹10.3 | ₹6.5 | ₹6.55 | 10,53,602 | 5,44,250 |
| 3 Jul 2023 | ₹6.6 | ₹11.25 | ₹6.55 | ₹9.6 | 8,77,952 | 6,40,950 |
| 4 Jul 2023 | ₹11 | ₹15.9 | ₹8.95 | ₹13.4 | 8,15,551 | 7,63,550 |
| 5 Jul 2023 | ₹13.35 | ₹16.05 | ₹11.4 | ₹15.55 | 3,91,952 | 7,74,750 |
| 6 Jul 2023 | ₹13 | ₹18.4 | ₹11.75 | ₹13.2 | 5,88,151 | 7,97,300 |
| 7 Jul 2023 | ₹13.2 | ₹13.55 | ₹6.8 | ₹6.8 | 8,03,801 | 7,61,050 |
| 10 Jul 2023 | ₹7.45 | ₹8.9 | ₹5.85 | ₹6.6 | 4,52,501 | 7,74,400 |
| 11 Jul 2023 | ₹6.95 | ₹8 | ₹6.15 | ₹6.65 | 5,24,601 | 7,93,150 |
| 12 Jul 2023 | ₹6.55 | ₹7.15 | ₹5.55 | ₹6.45 | 5,55,201 | 7,57,000 |
| 13 Jul 2023 | ₹6.1 | ₹9.05 | ₹5.05 | ₹5.7 | 8,84,851 | 7,79,800 |
| 14 Jul 2023 | ₹5.75 | ₹5.9 | ₹3.95 | ₹4.7 | 7,72,802 | 8,15,400 |
| 17 Jul 2023 | ₹5.05 | ₹7.4 | ₹4.35 | ₹7.4 | 12,18,251 | 8,69,200 |
| 18 Jul 2023 | ₹6.8 | ₹14.95 | ₹6.8 | ₹9.55 | 20,23,753 | 10,36,350 |
| 19 Jul 2023 | ₹9.6 | ₹12.95 | ₹1.1 | ₹10.95 | 26,76,102 | 12,76,200 |
| 20 Jul 2023 | ₹10.8 | ₹22.45 | ₹6.65 | ₹16.3 | 1,29,94,052 | 27,35,350 |
| 21 Jul 2023 | ₹12.8 | ₹13 | ₹5.5 | ₹5.9 | 5,70,20,553 | 46,81,800 |
| 24 Jul 2023 | ₹4.5 | ₹6 | ₹2.8 | ₹3 | 5,18,88,553 | 61,47,100 |
| 25 Jul 2023 | ₹3 | ₹3.7 | ₹1.6 | ₹1.75 | 2,81,57,152 | 54,39,050 |
| 26 Jul 2023 | ₹1.8 | ₹1.8 | ₹0.85 | ₹1 | 2,67,91,802 | 47,79,550 |
| 27 Jul 2023 | ₹0.8 | ₹2.35 | ₹0.05 | ₹0.05 | 6,36,01,702 | 51,25,050 |