NIFTY 50 19,250 CE traded across 18 sessions from 14 Aug 2023 to 7 Sept 2023, with a life-high of ₹518.7 and a low of ₹126.35. Final close ₹476.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Aug 2023 | ₹353.6 | ₹353.6 | ₹353.6 | ₹353.6 | 51 | 0 |
| 16 Aug 2023 | ₹298.45 | ₹340.25 | ₹298.45 | ₹340.25 | 801 | 600 |
| 17 Aug 2023 | ₹338.6 | ₹338.6 | ₹287.25 | ₹288.85 | 1,051 | 1,150 |
| 18 Aug 2023 | ₹235.25 | ₹270.05 | ₹213.75 | ₹237.35 | 37,851 | 6,150 |
| 21 Aug 2023 | ₹241.15 | ₹290.95 | ₹233 | ₹275.9 | 20,601 | 9,600 |
| 22 Aug 2023 | ₹280 | ₹294.5 | ₹251 | ₹259.1 | 3,751 | 10,100 |
| 23 Aug 2023 | ₹259.6 | ₹302.2 | ₹236.7 | ₹288.9 | 7,901 | 11,400 |
| 24 Aug 2023 | ₹347.6 | ₹395 | ₹253.95 | ₹264.3 | 1,70,201 | 35,900 |
| 25 Aug 2023 | ₹150 | ₹213.1 | ₹150 | ₹154.25 | 22,56,101 | 1,60,950 |
| 28 Aug 2023 | ₹177.8 | ₹220.75 | ₹164 | ₹191.5 | 14,27,951 | 1,07,650 |
| 29 Aug 2023 | ₹209.95 | ₹225.9 | ₹176.15 | ₹197.55 | 7,48,252 | 1,06,200 |
| 30 Aug 2023 | ₹292 | ₹292 | ₹183.65 | ₹185 | 3,73,601 | 1,07,450 |
| 31 Aug 2023 | ₹213.15 | ₹220.45 | ₹151 | ₹177.95 | 53,58,651 | 6,98,250 |
| 1 Sept 2023 | ₹174.9 | ₹237.4 | ₹126.35 | ₹225 | 3,69,91,159 | 4,48,100 |
| 4 Sept 2023 | ₹217.1 | ₹311.4 | ₹208.35 | ₹302.4 | 21,80,800 | 3,22,000 |
| 5 Sept 2023 | ₹295.65 | ₹345 | ₹274.6 | ₹334 | 4,57,050 | 2,92,200 |
| 6 Sept 2023 | ₹308.65 | ₹359.05 | ₹236.25 | ₹356.25 | 4,69,600 | 2,45,500 |
| 7 Sept 2023 | ₹327.2 | ₹518.7 | ₹294.1 | ₹476.75 | 3,49,750 | 1,32,050 |