NIFTY 50 19,700 CE traded across 22 sessions from 8 Aug 2023 to 7 Sept 2023, with a life-high of ₹222.95 and a low of ₹0.75. Final close ₹27.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Aug 2023 | ₹201.95 | ₹207 | ₹179 | ₹187.05 | 2,701 | 1,950 |
| 9 Aug 2023 | ₹172.4 | ₹222.95 | ₹145 | ₹217.75 | 7,601 | 3,650 |
| 10 Aug 2023 | ₹191.1 | ₹201.7 | ₹152.6 | ₹170.2 | 23,601 | 12,550 |
| 11 Aug 2023 | ₹143 | ₹144.95 | ₹118.55 | ₹122.9 | 18,001 | 18,250 |
| 14 Aug 2023 | ₹95.55 | ₹110 | ₹70 | ₹101.7 | 47,351 | 24,250 |
| 16 Aug 2023 | ₹71.8 | ₹103 | ₹66.55 | ₹93.35 | 54,552 | 33,350 |
| 17 Aug 2023 | ₹89.25 | ₹91.85 | ₹64.5 | ₹65.8 | 82,601 | 51,150 |
| 18 Aug 2023 | ₹56.15 | ₹56.15 | ₹36.7 | ₹40 | 3,56,552 | 1,39,000 |
| 21 Aug 2023 | ₹42.05 | ₹57.85 | ₹38.65 | ₹48.45 | 6,48,502 | 2,09,900 |
| 22 Aug 2023 | ₹50.8 | ₹56.35 | ₹40.7 | ₹44.3 | 5,20,101 | 2,50,250 |
| 23 Aug 2023 | ₹44.85 | ₹56.3 | ₹36.7 | ₹52.2 | 7,43,703 | 3,98,000 |
| 24 Aug 2023 | ₹67.35 | ₹93.45 | ₹40 | ₹43.6 | 14,16,652 | 4,52,600 |
| 25 Aug 2023 | ₹30 | ₹30.5 | ₹19.5 | ₹19.55 | 27,28,952 | 6,55,050 |
| 28 Aug 2023 | ₹15 | ₹25.9 | ₹15 | ₹20.55 | 23,39,601 | 9,43,550 |
| 29 Aug 2023 | ₹23.9 | ₹27.3 | ₹15.6 | ₹17.5 | 25,30,253 | 10,90,800 |
| 30 Aug 2023 | ₹19.65 | ₹26.65 | ₹12.15 | ₹12.85 | 66,65,351 | 14,14,500 |
| 31 Aug 2023 | ₹21.95 | ₹21.95 | ₹7 | ₹8.75 | 1,54,61,601 | 38,38,000 |
| 1 Sept 2023 | ₹7.3 | ₹11.2 | ₹3.95 | ₹8.7 | 9,11,38,509 | 52,82,850 |
| 4 Sept 2023 | ₹10.1 | ₹14.1 | ₹5.9 | ₹11.1 | 9,87,60,900 | 74,86,200 |
| 5 Sept 2023 | ₹11.1 | ₹15.5 | ₹6.85 | ₹11.3 | 10,89,85,300 | 81,44,100 |
| 6 Sept 2023 | ₹10.5 | ₹11.75 | ₹1.7 | ₹6.05 | 19,66,46,750 | 1,27,48,450 |
| 7 Sept 2023 | ₹4.2 | ₹75.3 | ₹0.75 | ₹27.15 | 1,69,65,26,400 | 1,12,07,000 |