NIFTY 50 21,000 CE traded across 22 sessions from 1 Aug 2023 to 31 Aug 2023, with a life-high of ₹8.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Aug 2023 | ₹7.75 | ₹8.5 | ₹6 | ₹7 | 9,57,251 | 15,83,750 |
| 2 Aug 2023 | ₹6.8 | ₹8 | ₹5.75 | ₹6.65 | 13,14,353 | 15,95,300 |
| 3 Aug 2023 | ₹6.95 | ₹6.95 | ₹5.3 | ₹6.35 | 9,10,751 | 16,79,600 |
| 4 Aug 2023 | ₹6.55 | ₹6.7 | ₹4.75 | ₹5.05 | 6,49,652 | 16,98,750 |
| 7 Aug 2023 | ₹5.05 | ₹5.35 | ₹4.15 | ₹4.5 | 3,77,101 | 16,59,900 |
| 8 Aug 2023 | ₹4.5 | ₹5.1 | ₹3.65 | ₹4.35 | 2,57,152 | 16,53,850 |
| 9 Aug 2023 | ₹4.35 | ₹5.05 | ₹4.05 | ₹4.7 | 5,63,951 | 15,84,800 |
| 10 Aug 2023 | ₹4.75 | ₹5 | ₹3.65 | ₹3.65 | 5,37,452 | 15,64,450 |
| 11 Aug 2023 | ₹3.7 | ₹4 | ₹3.5 | ₹4 | 3,84,401 | 15,62,100 |
| 14 Aug 2023 | ₹4 | ₹4.4 | ₹2.9 | ₹3.1 | 6,76,301 | 13,98,950 |
| 16 Aug 2023 | ₹3 | ₹3.15 | ₹2.55 | ₹2.65 | 4,13,551 | 13,69,250 |
| 17 Aug 2023 | ₹2.6 | ₹3.1 | ₹2.45 | ₹2.45 | 7,08,151 | 13,95,000 |
| 18 Aug 2023 | ₹2.5 | ₹2.65 | ₹2.1 | ₹2.35 | 5,73,801 | 15,12,200 |
| 21 Aug 2023 | ₹2.35 | ₹2.45 | ₹2 | ₹2 | 3,10,251 | 14,90,900 |
| 22 Aug 2023 | ₹2 | ₹2.3 | ₹1.6 | ₹1.85 | 3,84,952 | 14,86,450 |
| 23 Aug 2023 | ₹1.85 | ₹1.95 | ₹1.5 | ₹1.65 | 10,26,901 | 16,21,850 |
| 24 Aug 2023 | ₹2 | ₹2.25 | ₹1.3 | ₹1.4 | 47,49,501 | 38,08,950 |
| 25 Aug 2023 | ₹1.3 | ₹1.6 | ₹1.05 | ₹1.25 | 80,05,001 | 47,28,650 |
| 28 Aug 2023 | ₹1.1 | ₹1.45 | ₹0.85 | ₹1.1 | 77,69,501 | 37,85,600 |
| 29 Aug 2023 | ₹0.8 | ₹1.3 | ₹0.6 | ₹0.65 | 71,77,752 | 34,25,950 |
| 30 Aug 2023 | ₹0.7 | ₹0.7 | ₹0.3 | ₹0.45 | 58,46,001 | 28,98,850 |
| 31 Aug 2023 | ₹0.3 | ₹0.5 | ₹0.05 | ₹0.05 | 81,69,801 | 21,30,050 |