NIFTY 50 19,450 CE traded across 22 sessions from 8 Aug 2023 to 7 Sept 2023, with a life-high of ₹379.7 and a low of ₹34.5. Final close ₹276.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Aug 2023 | ₹336.55 | ₹337.8 | ₹325.3 | ₹333.8 | 901 | 1,650 |
| 9 Aug 2023 | ₹291.6 | ₹379.7 | ₹276.95 | ₹379.7 | 1,653 | 2,550 |
| 10 Aug 2023 | ₹341.85 | ₹354.55 | ₹308.55 | ₹319.25 | 2,652 | 3,100 |
| 11 Aug 2023 | ₹288.7 | ₹288.7 | ₹242.2 | ₹250 | 2,801 | 3,100 |
| 14 Aug 2023 | ₹183.4 | ₹240.05 | ₹159.55 | ₹217.15 | 6,401 | 2,600 |
| 16 Aug 2023 | ₹170.8 | ₹223.5 | ₹170.8 | ₹215.95 | 11,301 | 3,400 |
| 17 Aug 2023 | ₹200.3 | ₹201.6 | ₹163.2 | ₹170.55 | 6,401 | 5,350 |
| 18 Aug 2023 | ₹129.45 | ₹151.3 | ₹109.2 | ₹125.5 | 24,951 | 11,500 |
| 21 Aug 2023 | ₹135.9 | ₹168 | ₹118.7 | ₹146.55 | 47,701 | 12,000 |
| 22 Aug 2023 | ₹147.25 | ₹163.6 | ₹127.75 | ₹138 | 1,36,601 | 26,500 |
| 23 Aug 2023 | ₹140 | ₹167.6 | ₹119.45 | ₹156.45 | 1,93,302 | 45,400 |
| 24 Aug 2023 | ₹187.65 | ₹238.05 | ₹130.25 | ₹137.7 | 5,49,151 | 1,28,650 |
| 25 Aug 2023 | ₹100.05 | ₹102.4 | ₹66.3 | ₹67.3 | 16,94,703 | 2,36,500 |
| 28 Aug 2023 | ₹75.25 | ₹100.95 | ₹71.3 | ₹83.8 | 15,42,651 | 2,81,650 |
| 29 Aug 2023 | ₹108 | ₹112.05 | ₹71.6 | ₹82.5 | 21,44,651 | 3,43,050 |
| 30 Aug 2023 | ₹104.95 | ₹123.2 | ₹71.5 | ₹72.5 | 70,93,553 | 9,86,600 |
| 31 Aug 2023 | ₹79.15 | ₹90.95 | ₹50.5 | ₹64 | 1,16,49,552 | 13,43,350 |
| 1 Sept 2023 | ₹62.6 | ₹93.25 | ₹34.5 | ₹83 | 9,92,71,808 | 32,48,100 |
| 4 Sept 2023 | ₹118 | ₹132.7 | ₹66.3 | ₹122.5 | 10,52,54,750 | 23,26,050 |
| 5 Sept 2023 | ₹122.5 | ₹153.3 | ₹101.7 | ₹143.5 | 3,37,47,350 | 15,75,650 |
| 6 Sept 2023 | ₹143.5 | ₹161.75 | ₹61.25 | ₹157.5 | 5,65,59,350 | 13,50,650 |
| 7 Sept 2023 | ₹137 | ₹319.45 | ₹97.55 | ₹276.55 | 3,71,33,300 | 3,76,700 |