NIFTY 50 18,200 CE traded across 21 sessions from 1 Aug 2023 to 31 Aug 2023, with a life-high of ₹1,647.05 and a low of ₹1,035.2. Final close ₹1,065.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Aug 2023 | ₹1,634.95 | ₹1,647.05 | ₹1,590 | ₹1,599 | 1,301 | 33,450 |
| 2 Aug 2023 | ₹1,522.05 | ₹1,522.05 | ₹1,315 | ₹1,382 | 8,552 | 32,050 |
| 3 Aug 2023 | ₹1,331.65 | ₹1,350 | ₹1,200 | ₹1,283 | 8,551 | 31,750 |
| 4 Aug 2023 | ₹1,362 | ₹1,375.75 | ₹1,362 | ₹1,375.75 | 451 | 30,650 |
| 8 Aug 2023 | ₹1,397.6 | ₹1,397.6 | ₹1,397.6 | ₹1,397.6 | 51 | 30,500 |
| 9 Aug 2023 | ₹1,391.25 | ₹1,496.15 | ₹1,323 | ₹1,496.15 | 451 | 30,550 |
| 10 Aug 2023 | ₹1,389.4 | ₹1,390 | ₹1,387.75 | ₹1,390 | 752 | 31,150 |
| 11 Aug 2023 | ₹1,305 | ₹1,330 | ₹1,295.15 | ₹1,330 | 451 | 30,750 |
| 14 Aug 2023 | ₹1,160 | ₹1,264 | ₹1,138 | ₹1,264 | 1,251 | 30,100 |
| 16 Aug 2023 | ₹1,180 | ₹1,260 | ₹1,180 | ₹1,250 | 501 | 29,750 |
| 17 Aug 2023 | ₹1,210 | ₹1,218 | ₹1,170 | ₹1,181.05 | 3,751 | 30,900 |
| 18 Aug 2023 | ₹1,117.6 | ₹1,177.9 | ₹1,080 | ₹1,090 | 2,001 | 29,650 |
| 21 Aug 2023 | ₹1,124.05 | ₹1,198 | ₹1,120 | ₹1,191.55 | 1,751 | 28,450 |
| 22 Aug 2023 | ₹1,199.35 | ₹1,217 | ₹1,172.95 | ₹1,172.95 | 651 | 28,150 |
| 23 Aug 2023 | ₹1,186 | ₹1,245 | ₹1,185 | ₹1,236 | 601 | 27,800 |
| 24 Aug 2023 | ₹1,325.15 | ₹1,370 | ₹1,200 | ₹1,200 | 901 | 27,550 |
| 25 Aug 2023 | ₹1,075.85 | ₹1,119 | ₹1,035.2 | ₹1,035.2 | 7,552 | 22,500 |
| 28 Aug 2023 | ₹1,080 | ₹1,145 | ₹1,080 | ₹1,121.6 | 801 | 22,050 |
| 29 Aug 2023 | ₹1,145 | ₹1,161 | ₹1,121.35 | ₹1,137.5 | 3,851 | 20,050 |
| 30 Aug 2023 | ₹1,205 | ₹1,238.55 | ₹1,138.35 | ₹1,143 | 8,351 | 18,500 |
| 31 Aug 2023 | ₹1,165 | ₹1,170 | ₹1,051.7 | ₹1,065 | 10,851 | 12,000 |