NIFTY 50 19,550 CE traded across 22 sessions from 1 Aug 2023 to 31 Aug 2023, with a life-high of ₹421.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Aug 2023 | ₹413.65 | ₹421.1 | ₹367.75 | ₹375 | 23,851 | 29,800 |
| 2 Aug 2023 | ₹323.45 | ₹323.45 | ₹215.6 | ₹246.7 | 5,25,801 | 1,20,050 |
| 3 Aug 2023 | ₹219.35 | ₹245.45 | ₹149.35 | ₹170 | 6,65,352 | 2,01,800 |
| 4 Aug 2023 | ₹183.05 | ₹217.7 | ₹171.5 | ₹205.9 | 6,13,901 | 2,22,950 |
| 7 Aug 2023 | ₹244.4 | ₹267.75 | ₹205.9 | ₹253.55 | 6,13,451 | 1,76,800 |
| 8 Aug 2023 | ₹257.2 | ₹309.35 | ₹210.95 | ₹218 | 4,39,703 | 1,94,900 |
| 9 Aug 2023 | ₹210 | ₹266.45 | ₹167.8 | ₹258.7 | 6,08,052 | 1,95,400 |
| 10 Aug 2023 | ₹234.05 | ₹246.75 | ₹176.55 | ₹202 | 8,29,202 | 2,70,400 |
| 11 Aug 2023 | ₹198.2 | ₹198.2 | ₹137.15 | ₹140.6 | 7,18,353 | 2,76,100 |
| 14 Aug 2023 | ₹120.7 | ₹129.1 | ₹72.25 | ₹113.95 | 10,18,402 | 3,32,250 |
| 16 Aug 2023 | ₹96.25 | ₹120.6 | ₹67.75 | ₹104 | 8,19,851 | 3,68,450 |
| 17 Aug 2023 | ₹92 | ₹104.6 | ₹67.45 | ₹69.5 | 11,06,101 | 4,68,300 |
| 18 Aug 2023 | ₹59.5 | ₹59.5 | ₹35.35 | ₹40 | 31,03,453 | 7,74,500 |
| 21 Aug 2023 | ₹40 | ₹63 | ₹37.35 | ₹51.1 | 27,41,653 | 8,73,350 |
| 22 Aug 2023 | ₹52 | ₹59.45 | ₹39.7 | ₹44.25 | 27,42,352 | 10,09,650 |
| 23 Aug 2023 | ₹44.35 | ₹59.7 | ₹33.35 | ₹53.25 | 61,97,253 | 11,20,800 |
| 24 Aug 2023 | ₹63 | ₹110.8 | ₹35 | ₹38 | 2,43,55,803 | 28,64,700 |
| 25 Aug 2023 | ₹22 | ₹34.2 | ₹12.15 | ₹12.35 | 5,34,78,053 | 40,86,650 |
| 28 Aug 2023 | ₹14.05 | ₹15.4 | ₹8.5 | ₹8.6 | 4,73,89,453 | 51,38,650 |
| 29 Aug 2023 | ₹9.9 | ₹12.5 | ₹4.7 | ₹5.35 | 4,64,46,853 | 64,32,000 |
| 30 Aug 2023 | ₹7 | ₹10.85 | ₹2.6 | ₹2.65 | 14,94,09,053 | 88,04,900 |
| 31 Aug 2023 | ₹1.9 | ₹2.8 | ₹0.05 | ₹0.05 | 15,20,42,603 | 41,61,350 |