NIFTY 50 19,350 CE traded across 18 sessions from 14 Aug 2023 to 7 Sept 2023, with a life-high of ₹418.45 and a low of ₹71.35. Final close ₹376.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Aug 2023 | ₹410.95 | ₹410.95 | ₹212.25 | ₹225.9 | 2,301 | 900 |
| 16 Aug 2023 | ₹214.75 | ₹290.85 | ₹214.75 | ₹278.6 | 4,451 | 1,700 |
| 17 Aug 2023 | ₹258.2 | ₹267.95 | ₹216.1 | ₹220.6 | 7,451 | 2,950 |
| 18 Aug 2023 | ₹193.75 | ₹207.65 | ₹157.6 | ₹173.9 | 52,851 | 19,300 |
| 21 Aug 2023 | ₹191.25 | ₹229 | ₹168.25 | ₹209.6 | 74,651 | 21,350 |
| 22 Aug 2023 | ₹209 | ₹223.8 | ₹184 | ₹195.4 | 41,451 | 24,850 |
| 23 Aug 2023 | ₹176.75 | ₹230.85 | ₹173.5 | ₹218.65 | 1,23,701 | 44,950 |
| 24 Aug 2023 | ₹239 | ₹313.65 | ₹187 | ₹197.6 | 1,89,351 | 36,550 |
| 25 Aug 2023 | ₹145 | ₹151.8 | ₹104.1 | ₹104.5 | 19,15,053 | 1,46,850 |
| 28 Aug 2023 | ₹130.2 | ₹154.7 | ₹111.9 | ₹129.2 | 26,22,851 | 2,39,750 |
| 29 Aug 2023 | ₹158.55 | ₹159.45 | ₹116.95 | ₹131.4 | 34,30,853 | 4,41,100 |
| 30 Aug 2023 | ₹165 | ₹188 | ₹120.1 | ₹120.1 | 25,82,403 | 4,30,900 |
| 31 Aug 2023 | ₹125.3 | ₹148.45 | ₹92.25 | ₹111.2 | 1,40,81,952 | 13,60,150 |
| 1 Sept 2023 | ₹110.75 | ₹157.9 | ₹71.35 | ₹144.45 | 11,04,41,108 | 11,25,650 |
| 4 Sept 2023 | ₹142.65 | ₹217.75 | ₹128.2 | ₹206.75 | 1,45,78,350 | 6,18,900 |
| 5 Sept 2023 | ₹209 | ₹246.9 | ₹181 | ₹236.65 | 36,91,200 | 4,33,400 |
| 6 Sept 2023 | ₹216.35 | ₹260.05 | ₹141.25 | ₹255.45 | 58,63,900 | 3,54,050 |
| 7 Sept 2023 | ₹298.6 | ₹418.45 | ₹194.4 | ₹376.2 | 24,42,500 | 1,79,550 |