NIFTY 50 19,500 CE traded across 22 sessions from 8 Aug 2023 to 7 Sept 2023, with a life-high of ₹350.8 and a low of ₹22.85. Final close ₹227.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Aug 2023 | ₹324.05 | ₹328.95 | ₹290.55 | ₹298.15 | 78,402 | 71,750 |
| 9 Aug 2023 | ₹290.85 | ₹350.8 | ₹240.2 | ₹344.6 | 1,03,501 | 1,26,250 |
| 10 Aug 2023 | ₹316.05 | ₹326.2 | ₹257.2 | ₹284.25 | 56,652 | 1,46,100 |
| 11 Aug 2023 | ₹264.7 | ₹264.7 | ₹214.5 | ₹219.5 | 83,751 | 1,58,550 |
| 14 Aug 2023 | ₹195 | ₹210 | ₹135.4 | ₹193.65 | 87,901 | 1,65,800 |
| 16 Aug 2023 | ₹152.15 | ₹202.8 | ₹137.95 | ₹181.6 | 75,302 | 1,78,050 |
| 17 Aug 2023 | ₹183.75 | ₹184.05 | ₹135.1 | ₹141.6 | 1,47,451 | 2,13,350 |
| 18 Aug 2023 | ₹119.95 | ₹125.8 | ₹90 | ₹103.2 | 4,36,953 | 2,40,200 |
| 21 Aug 2023 | ₹110.15 | ₹138.4 | ₹97.7 | ₹121.15 | 3,26,053 | 2,74,050 |
| 22 Aug 2023 | ₹126.15 | ₹135.6 | ₹103.65 | ₹112.05 | 3,70,002 | 3,23,350 |
| 23 Aug 2023 | ₹113.75 | ₹139.75 | ₹97.25 | ₹130 | 8,52,501 | 4,35,500 |
| 24 Aug 2023 | ₹163.1 | ₹204.6 | ₹105.8 | ₹114.65 | 24,19,101 | 8,40,750 |
| 25 Aug 2023 | ₹100 | ₹100 | ₹53 | ₹53.7 | 60,40,403 | 12,12,200 |
| 28 Aug 2023 | ₹66.05 | ₹79.8 | ₹56.2 | ₹64.6 | 59,80,801 | 14,44,150 |
| 29 Aug 2023 | ₹74.55 | ₹90.7 | ₹54.85 | ₹62.65 | 75,77,553 | 20,57,300 |
| 30 Aug 2023 | ₹65.15 | ₹96.35 | ₹51.8 | ₹53.55 | 1,53,13,552 | 34,76,650 |
| 31 Aug 2023 | ₹56.95 | ₹68.25 | ₹35.9 | ₹46 | 2,51,90,903 | 49,50,050 |
| 1 Sept 2023 | ₹44.2 | ₹67.2 | ₹22.85 | ₹58 | 13,41,74,059 | 67,90,800 |
| 4 Sept 2023 | ₹84 | ₹96 | ₹44 | ₹86.25 | 26,47,20,400 | 75,65,500 |
| 5 Sept 2023 | ₹85.85 | ₹112.5 | ₹69.25 | ₹101.75 | 14,55,84,200 | 63,03,550 |
| 6 Sept 2023 | ₹99 | ₹115.6 | ₹33.6 | ₹110.95 | 24,39,76,400 | 40,67,700 |
| 7 Sept 2023 | ₹97 | ₹269.7 | ₹56.4 | ₹227.7 | 16,89,59,850 | 9,23,750 |