NIFTY 50 17,000 CE traded across 22 sessions from 1 Aug 2023 to 31 Aug 2023, with a life-high of ₹2,835.4 and a low of ₹2,220. Final close ₹2,257.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Aug 2023 | ₹2,825 | ₹2,835.4 | ₹2,762.4 | ₹2,778 | 16,201 | 4,09,200 |
| 2 Aug 2023 | ₹2,708.9 | ₹2,708.9 | ₹2,500 | ₹2,552.35 | 23,351 | 4,05,950 |
| 3 Aug 2023 | ₹2,500 | ₹2,559 | ₹2,375.25 | ₹2,445 | 16,451 | 4,02,700 |
| 4 Aug 2023 | ₹2,514.35 | ₹2,561.9 | ₹2,470 | ₹2,547.55 | 13,202 | 4,04,900 |
| 7 Aug 2023 | ₹2,594.85 | ₹2,664.9 | ₹2,560 | ₹2,636 | 7,401 | 4,02,950 |
| 8 Aug 2023 | ₹2,629.5 | ₹2,637.35 | ₹2,575 | ₹2,583.5 | 5,102 | 4,02,450 |
| 9 Aug 2023 | ₹2,569 | ₹2,678.05 | ₹2,485.45 | ₹2,665.55 | 12,201 | 4,02,250 |
| 10 Aug 2023 | ₹2,585 | ₹2,623 | ₹2,517.2 | ₹2,577.9 | 5,501 | 4,03,100 |
| 11 Aug 2023 | ₹2,529.8 | ₹2,532.65 | ₹2,469.2 | ₹2,495.55 | 12,651 | 4,02,650 |
| 14 Aug 2023 | ₹2,370 | ₹2,473.65 | ₹2,306 | ₹2,455.4 | 18,801 | 3,92,150 |
| 16 Aug 2023 | ₹2,384.8 | ₹2,490 | ₹2,359.05 | ₹2,458.55 | 8,801 | 3,86,800 |
| 17 Aug 2023 | ₹2,420 | ₹2,446.95 | ₹2,352.6 | ₹2,372.9 | 9,401 | 3,80,250 |
| 18 Aug 2023 | ₹2,285.2 | ₹2,355 | ₹2,268 | ₹2,309 | 9,602 | 3,74,250 |
| 21 Aug 2023 | ₹2,350 | ₹2,418.4 | ₹2,310.85 | ₹2,379.1 | 3,751 | 3,72,650 |
| 22 Aug 2023 | ₹2,405.7 | ₹2,416 | ₹2,369.6 | ₹2,372.05 | 10,401 | 3,66,350 |
| 23 Aug 2023 | ₹2,379.6 | ₹2,445 | ₹2,350 | ₹2,430.75 | 9,952 | 3,59,400 |
| 24 Aug 2023 | ₹2,529.85 | ₹2,569.65 | ₹2,376 | ₹2,392.25 | 10,901 | 3,50,950 |
| 25 Aug 2023 | ₹2,290.05 | ₹2,323.15 | ₹2,220 | ₹2,220 | 22,702 | 3,37,100 |
| 28 Aug 2023 | ₹2,295 | ₹2,357 | ₹2,250 | ₹2,316.8 | 41,451 | 3,04,900 |
| 29 Aug 2023 | ₹2,345 | ₹2,363.5 | ₹2,310 | ₹2,345.65 | 46,851 | 2,60,700 |
| 30 Aug 2023 | ₹2,406.55 | ₹2,443.85 | ₹2,335 | ₹2,344.4 | 80,651 | 1,93,100 |
| 31 Aug 2023 | ₹2,345 | ₹2,384.3 | ₹2,244.5 | ₹2,257.05 | 1,64,551 | 1,13,650 |