NIFTY 50 20,000 CE traded across 23 sessions from 4 Jul 2023 to 3 Aug 2023, with a life-high of ₹168.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Jul 2023 | ₹49 | ₹62.3 | ₹39.95 | ₹51 | 45,202 | 24,100 |
| 5 Jul 2023 | ₹50.45 | ₹61.15 | ₹44.05 | ₹56.95 | 31,502 | 26,700 |
| 6 Jul 2023 | ₹54.05 | ₹66 | ₹49.35 | ₹61.8 | 72,601 | 25,000 |
| 7 Jul 2023 | ₹60.75 | ₹65.75 | ₹31.6 | ₹32.05 | 88,651 | 51,550 |
| 10 Jul 2023 | ₹34.35 | ₹40.2 | ₹26.3 | ₹29.3 | 68,751 | 69,950 |
| 11 Jul 2023 | ₹33.05 | ₹44.2 | ₹30.05 | ₹34.4 | 1,61,002 | 95,350 |
| 12 Jul 2023 | ₹35.6 | ₹38 | ₹22 | ₹24.65 | 1,55,651 | 1,20,400 |
| 13 Jul 2023 | ₹29.35 | ₹45.3 | ₹22.95 | ₹26.85 | 2,59,451 | 1,39,550 |
| 14 Jul 2023 | ₹29 | ₹39.75 | ₹23.2 | ₹39.75 | 5,73,201 | 2,15,100 |
| 17 Jul 2023 | ₹38.3 | ₹72.4 | ₹35.95 | ₹69.25 | 10,96,552 | 3,28,950 |
| 18 Jul 2023 | ₹88 | ₹111 | ₹72.5 | ₹86.55 | 10,92,101 | 3,81,200 |
| 19 Jul 2023 | ₹92 | ₹117.25 | ₹82 | ₹116.6 | 8,93,951 | 4,05,450 |
| 20 Jul 2023 | ₹116.6 | ₹168.3 | ₹87.95 | ₹162 | 23,41,801 | 4,93,050 |
| 21 Jul 2023 | ₹100 | ₹130.75 | ₹67.6 | ₹88 | 43,54,902 | 8,77,450 |
| 24 Jul 2023 | ₹88 | ₹89.5 | ₹45.95 | ₹47.8 | 44,48,001 | 9,56,150 |
| 25 Jul 2023 | ₹51.05 | ₹55 | ₹34.55 | ₹39.95 | 42,92,052 | 12,09,400 |
| 26 Jul 2023 | ₹44.95 | ₹67.8 | ₹41.1 | ₹51 | 84,05,451 | 15,31,150 |
| 27 Jul 2023 | ₹75 | ₹75 | ₹20.1 | ₹27.65 | 2,47,33,903 | 42,20,600 |
| 28 Jul 2023 | ₹25.75 | ₹25.75 | ₹8.75 | ₹9.35 | 5,96,38,603 | 55,21,750 |
| 31 Jul 2023 | ₹12.2 | ₹12.5 | ₹6.85 | ₹8.35 | 6,55,83,903 | 70,30,900 |
| 1 Aug 2023 | ₹8.35 | ₹9.75 | ₹3.2 | ₹3.5 | 6,44,94,703 | 79,77,050 |
| 2 Aug 2023 | ₹3.3 | ₹3.6 | ₹1.5 | ₹1.7 | 12,12,36,403 | 1,07,30,650 |
| 3 Aug 2023 | ₹1.45 | ₹1.5 | ₹0.05 | ₹0.05 | 8,66,03,653 | 69,52,200 |