NIFTY 50 18,500 CE traded across 22 sessions from 1 Aug 2023 to 31 Aug 2023, with a life-high of ₹1,363.55 and a low of ₹723.25. Final close ₹755.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Aug 2023 | ₹1,349 | ₹1,363.55 | ₹1,294.95 | ₹1,308.1 | 21,301 | 6,38,400 |
| 2 Aug 2023 | ₹1,246.25 | ₹1,246.25 | ₹1,034.6 | ₹1,094.05 | 47,351 | 6,41,050 |
| 3 Aug 2023 | ₹1,043.95 | ₹1,101.15 | ₹915 | ₹982.75 | 74,051 | 6,54,000 |
| 4 Aug 2023 | ₹1,040 | ₹1,099.25 | ₹999.05 | ₹1,078.45 | 33,251 | 6,52,700 |
| 7 Aug 2023 | ₹1,120 | ₹1,181.45 | ₹1,084.85 | ₹1,166 | 15,951 | 6,48,900 |
| 8 Aug 2023 | ₹1,165 | ₹1,165 | ₹1,092.7 | ₹1,112.4 | 10,201 | 6,46,450 |
| 9 Aug 2023 | ₹1,098.95 | ₹1,202.45 | ₹1,020.1 | ₹1,194.95 | 21,952 | 6,47,000 |
| 10 Aug 2023 | ₹1,142 | ₹1,167.65 | ₹1,045 | ₹1,105.05 | 28,651 | 6,47,750 |
| 11 Aug 2023 | ₹1,064.1 | ₹1,066.65 | ₹998.5 | ₹1,008.8 | 22,051 | 6,47,600 |
| 14 Aug 2023 | ₹904 | ₹1,008.2 | ₹832.65 | ₹978.9 | 74,852 | 6,58,850 |
| 16 Aug 2023 | ₹870 | ₹1,001.45 | ₹865 | ₹969 | 54,002 | 6,40,900 |
| 17 Aug 2023 | ₹950.5 | ₹958.45 | ₹863.95 | ₹890 | 51,951 | 6,33,150 |
| 18 Aug 2023 | ₹845 | ₹878.8 | ₹780 | ₹820.1 | 89,701 | 5,84,200 |
| 21 Aug 2023 | ₹859 | ₹930 | ₹820 | ₹901.1 | 60,151 | 5,45,200 |
| 22 Aug 2023 | ₹900.95 | ₹930.05 | ₹870 | ₹885 | 26,601 | 5,30,200 |
| 23 Aug 2023 | ₹891.95 | ₹954.45 | ₹850.6 | ₹930.6 | 72,652 | 4,88,550 |
| 24 Aug 2023 | ₹1,016.5 | ₹1,075.8 | ₹881 | ₹901.35 | 44,101 | 4,71,250 |
| 25 Aug 2023 | ₹806 | ₹828.95 | ₹723.25 | ₹723.25 | 1,30,901 | 4,86,750 |
| 28 Aug 2023 | ₹800 | ₹860.35 | ₹758 | ₹817.15 | 1,06,451 | 4,31,600 |
| 29 Aug 2023 | ₹845.2 | ₹864.6 | ₹810 | ₹847.1 | 1,27,502 | 3,73,350 |
| 30 Aug 2023 | ₹904.5 | ₹938.9 | ₹832.6 | ₹842 | 1,01,851 | 3,67,450 |
| 31 Aug 2023 | ₹850.05 | ₹881 | ₹741.7 | ₹755 | 1,01,352 | 3,58,550 |