NIFTY 50 19,300 CE traded across 22 sessions from 8 Aug 2023 to 7 Sept 2023, with a life-high of ₹483.75 and a low of ₹96.3. Final close ₹426.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Aug 2023 | ₹453.35 | ₹453.35 | ₹429.95 | ₹433.8 | 1,501 | 1,450 |
| 9 Aug 2023 | ₹391.95 | ₹483.75 | ₹371.8 | ₹483.75 | 4,153 | 3,700 |
| 10 Aug 2023 | ₹444.9 | ₹467.75 | ₹389.2 | ₹407 | 2,551 | 4,650 |
| 11 Aug 2023 | ₹360.4 | ₹363.9 | ₹340.2 | ₹346.1 | 3,801 | 7,250 |
| 14 Aug 2023 | ₹272.65 | ₹338.1 | ₹230.55 | ₹316.5 | 58,651 | 36,800 |
| 16 Aug 2023 | ₹242.95 | ₹327.5 | ₹242.95 | ₹305 | 39,101 | 39,750 |
| 17 Aug 2023 | ₹305.25 | ₹305.25 | ₹244.75 | ₹256.4 | 55,401 | 63,300 |
| 18 Aug 2023 | ₹226.6 | ₹238.9 | ₹183.25 | ₹205.15 | 2,49,003 | 92,400 |
| 21 Aug 2023 | ₹212.3 | ₹263.95 | ₹196.1 | ₹241.45 | 2,31,951 | 1,43,850 |
| 22 Aug 2023 | ₹242.6 | ₹258.4 | ₹215.5 | ₹225.8 | 1,07,601 | 1,56,450 |
| 23 Aug 2023 | ₹226.15 | ₹266.7 | ₹201.7 | ₹252.05 | 2,38,901 | 1,65,700 |
| 24 Aug 2023 | ₹294.35 | ₹355.45 | ₹218.4 | ₹227 | 3,40,051 | 2,23,350 |
| 25 Aug 2023 | ₹162.55 | ₹181.35 | ₹127.6 | ₹129 | 62,17,652 | 7,05,500 |
| 28 Aug 2023 | ₹149.25 | ₹185.85 | ₹136.6 | ₹160 | 74,01,902 | 9,73,400 |
| 29 Aug 2023 | ₹167.95 | ₹191.15 | ₹144.4 | ₹163.05 | 70,84,502 | 14,09,150 |
| 30 Aug 2023 | ₹198.9 | ₹299 | ₹150.4 | ₹152.8 | 43,77,753 | 15,28,850 |
| 31 Aug 2023 | ₹160.05 | ₹182.95 | ₹119.25 | ₹141.1 | 2,39,41,601 | 30,72,700 |
| 1 Sept 2023 | ₹144 | ₹196 | ₹96.3 | ₹182.65 | 14,28,50,058 | 23,71,450 |
| 4 Sept 2023 | ₹200 | ₹264.7 | ₹166.65 | ₹254.4 | 1,73,36,700 | 16,67,450 |
| 5 Sept 2023 | ₹265 | ₹296 | ₹228.95 | ₹286.05 | 59,23,000 | 11,48,450 |
| 6 Sept 2023 | ₹260.5 | ₹309.9 | ₹188.1 | ₹305 | 69,40,500 | 9,60,050 |
| 7 Sept 2023 | ₹283.15 | ₹468.95 | ₹244.15 | ₹426.95 | 45,59,350 | 4,94,100 |