NIFTY 50 19,550 CE traded across 22 sessions from 8 Aug 2023 to 7 Sept 2023, with a life-high of ₹309.85 and a low of ₹14.5. Final close ₹177.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Aug 2023 | ₹294.75 | ₹294.75 | ₹260.25 | ₹264.75 | 12,251 | 7,900 |
| 9 Aug 2023 | ₹253.65 | ₹309.85 | ₹216 | ₹309.85 | 10,301 | 8,450 |
| 10 Aug 2023 | ₹276.45 | ₹286 | ₹238.65 | ₹254.5 | 6,101 | 8,750 |
| 11 Aug 2023 | ₹230.25 | ₹230.25 | ₹184.7 | ₹197.6 | 4,951 | 9,400 |
| 14 Aug 2023 | ₹137 | ₹177 | ₹111.85 | ₹172.2 | 11,901 | 9,800 |
| 16 Aug 2023 | ₹130 | ₹170.75 | ₹126.6 | ₹164.9 | 4,401 | 7,550 |
| 17 Aug 2023 | ₹152 | ₹152 | ₹116 | ₹121.05 | 5,701 | 7,450 |
| 18 Aug 2023 | ₹90.05 | ₹104.25 | ₹72.2 | ₹83.4 | 45,102 | 22,550 |
| 21 Aug 2023 | ₹83.4 | ₹113 | ₹78.55 | ₹99.5 | 45,053 | 25,750 |
| 22 Aug 2023 | ₹100 | ₹111.8 | ₹87.15 | ₹91.75 | 37,601 | 27,600 |
| 23 Aug 2023 | ₹92.05 | ₹114 | ₹77.3 | ₹106.05 | 1,38,552 | 30,950 |
| 24 Aug 2023 | ₹130 | ₹172.75 | ₹85.15 | ₹92.55 | 5,54,501 | 93,800 |
| 25 Aug 2023 | ₹59.25 | ₹84.5 | ₹41.05 | ₹41.05 | 18,62,351 | 3,53,600 |
| 28 Aug 2023 | ₹44.55 | ₹61.25 | ₹43.4 | ₹50.85 | 16,49,501 | 3,68,400 |
| 29 Aug 2023 | ₹66.35 | ₹68.45 | ₹41 | ₹47 | 18,89,902 | 4,67,450 |
| 30 Aug 2023 | ₹64.95 | ₹72.25 | ₹36.5 | ₹37.5 | 46,48,302 | 9,30,250 |
| 31 Aug 2023 | ₹39.7 | ₹48.95 | ₹24.2 | ₹30.75 | 92,39,551 | 17,42,300 |
| 1 Sept 2023 | ₹29.2 | ₹46.3 | ₹14.5 | ₹39.05 | 6,69,72,609 | 32,96,250 |
| 4 Sept 2023 | ₹51.55 | ₹65.4 | ₹27.75 | ₹57.75 | 14,99,21,750 | 49,73,000 |
| 5 Sept 2023 | ₹59 | ₹77.3 | ₹44.1 | ₹66.65 | 17,58,79,650 | 46,21,050 |
| 6 Sept 2023 | ₹67.3 | ₹73.9 | ₹17.05 | ₹68.75 | 27,87,08,550 | 38,67,850 |
| 7 Sept 2023 | ₹58 | ₹219.85 | ₹26.1 | ₹177.4 | 37,50,85,500 | 10,04,750 |