NIFTY 50 19,400 CE traded across 22 sessions from 8 Aug 2023 to 7 Sept 2023, with a life-high of ₹418.05 and a low of ₹50.7. Final close ₹327.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Aug 2023 | ₹377.95 | ₹395.25 | ₹356 | ₹364.2 | 6,101 | 3,850 |
| 9 Aug 2023 | ₹323.25 | ₹418.05 | ₹301.45 | ₹414.5 | 8,402 | 5,850 |
| 10 Aug 2023 | ₹379.65 | ₹397.5 | ₹329.15 | ₹349.6 | 20,601 | 11,350 |
| 11 Aug 2023 | ₹319.7 | ₹320.45 | ₹272.85 | ₹282 | 36,401 | 28,500 |
| 14 Aug 2023 | ₹213.5 | ₹270.05 | ₹181.5 | ₹250 | 55,751 | 36,850 |
| 16 Aug 2023 | ₹196.05 | ₹263 | ₹181.55 | ₹242.95 | 34,701 | 44,600 |
| 17 Aug 2023 | ₹226.65 | ₹239.45 | ₹186.7 | ₹193.9 | 72,701 | 59,300 |
| 18 Aug 2023 | ₹173 | ₹178.6 | ₹132.65 | ₹148.9 | 2,33,103 | 85,450 |
| 21 Aug 2023 | ₹160.8 | ₹197.9 | ₹141.85 | ₹177 | 4,00,451 | 1,33,100 |
| 22 Aug 2023 | ₹176.25 | ₹192.6 | ₹154.65 | ₹164 | 3,53,602 | 1,60,150 |
| 23 Aug 2023 | ₹170 | ₹198 | ₹144.15 | ₹187.4 | 8,40,601 | 2,71,150 |
| 24 Aug 2023 | ₹202 | ₹275.85 | ₹157.6 | ₹164.85 | 15,14,351 | 5,27,200 |
| 25 Aug 2023 | ₹154 | ₹154 | ₹82.05 | ₹82.05 | 61,23,053 | 9,17,550 |
| 28 Aug 2023 | ₹105 | ₹125.8 | ₹90 | ₹105.45 | 63,44,352 | 11,29,800 |
| 29 Aug 2023 | ₹137.25 | ₹137.25 | ₹91.75 | ₹106.15 | 83,86,602 | 20,92,150 |
| 30 Aug 2023 | ₹126 | ₹153.95 | ₹94 | ₹95.9 | 1,45,03,902 | 31,58,550 |
| 31 Aug 2023 | ₹102 | ₹117.85 | ₹69 | ₹85.45 | 3,61,12,202 | 55,27,000 |
| 1 Sept 2023 | ₹80 | ₹123.5 | ₹50.7 | ₹111.5 | 17,42,48,509 | 55,56,200 |
| 4 Sept 2023 | ₹135 | ₹174 | ₹95 | ₹164 | 7,73,00,700 | 36,21,300 |
| 5 Sept 2023 | ₹165.05 | ₹199.65 | ₹140.45 | ₹188.5 | 2,83,66,300 | 24,08,350 |
| 6 Sept 2023 | ₹185 | ₹211 | ₹98.4 | ₹206.05 | 3,76,20,400 | 16,88,400 |
| 7 Sept 2023 | ₹160.3 | ₹370.05 | ₹144.9 | ₹327.65 | 2,23,61,000 | 11,73,050 |