NIFTY 50 19,200 CE traded across 22 sessions from 16 Aug 2023 to 14 Sept 2023, with a life-high of ₹944.55 and a low of ₹219.1. Final close ₹901.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Aug 2023 | ₹373.3 | ₹449.3 | ₹373.3 | ₹449.3 | 501 | 300 |
| 17 Aug 2023 | ₹423.25 | ₹428.75 | ₹360.2 | ₹373.55 | 5,151 | 1,850 |
| 18 Aug 2023 | ₹317.7 | ₹354.05 | ₹305 | ₹325.95 | 4,852 | 2,400 |
| 21 Aug 2023 | ₹330 | ₹382.7 | ₹323 | ₹368.35 | 1,551 | 2,050 |
| 22 Aug 2023 | ₹370.25 | ₹380 | ₹345 | ₹350 | 2,702 | 2,300 |
| 23 Aug 2023 | ₹348.3 | ₹400 | ₹333.8 | ₹400 | 1,551 | 850 |
| 24 Aug 2023 | ₹398.25 | ₹398.65 | ₹345 | ₹345 | 1,001 | 1,700 |
| 25 Aug 2023 | ₹280 | ₹301.05 | ₹241.35 | ₹242.4 | 55,751 | 11,550 |
| 28 Aug 2023 | ₹277.25 | ₹308.75 | ₹252 | ₹280.7 | 78,401 | 17,400 |
| 29 Aug 2023 | ₹284 | ₹319.25 | ₹267 | ₹288 | 48,301 | 17,250 |
| 30 Aug 2023 | ₹313.9 | ₹352 | ₹274.9 | ₹277.75 | 54,201 | 29,750 |
| 31 Aug 2023 | ₹286.55 | ₹309.6 | ₹243.5 | ₹267.15 | 1,88,401 | 50,750 |
| 1 Sept 2023 | ₹248.7 | ₹325.55 | ₹219.1 | ₹318.65 | 5,50,308 | 58,150 |
| 4 Sept 2023 | ₹348 | ₹392.1 | ₹303.9 | ₹391.45 | 1,64,150 | 60,450 |
| 5 Sept 2023 | ₹378.95 | ₹425 | ₹365.95 | ₹418.2 | 64,350 | 61,550 |
| 6 Sept 2023 | ₹396.95 | ₹435 | ₹332.75 | ₹433.3 | 1,22,550 | 55,600 |
| 7 Sept 2023 | ₹400.45 | ₹547.25 | ₹373.75 | ₹528 | 1,77,600 | 79,450 |
| 8 Sept 2023 | ₹557 | ₹672.2 | ₹530 | ₹629.25 | 88,200 | 74,200 |
| 11 Sept 2023 | ₹680 | ₹811.7 | ₹680 | ₹811.7 | 31,050 | 64,550 |
| 12 Sept 2023 | ₹882 | ₹882 | ₹733.1 | ₹801.7 | 18,000 | 58,800 |
| 13 Sept 2023 | ₹765.75 | ₹897.65 | ₹765.75 | ₹870.2 | 31,200 | 54,050 |
| 14 Sept 2023 | ₹923.85 | ₹944.55 | ₹830.1 | ₹901.45 | 41,400 | 50,600 |