NIFTY 50 19,300 CE traded across 22 sessions from 16 Aug 2023 to 14 Sept 2023, with a life-high of ₹846 and a low of ₹155.65. Final close ₹804.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Aug 2023 | ₹303 | ₹370 | ₹296.3 | ₹370 | 4,602 | 3,150 |
| 17 Aug 2023 | ₹360.25 | ₹360.25 | ₹295.05 | ₹295.05 | 11,801 | 3,400 |
| 18 Aug 2023 | ₹276.1 | ₹290.25 | ₹240 | ₹253.65 | 12,351 | 3,000 |
| 21 Aug 2023 | ₹267.35 | ₹302.8 | ₹251.3 | ₹296.95 | 9,751 | 3,900 |
| 22 Aug 2023 | ₹299.3 | ₹310.9 | ₹275.65 | ₹280.15 | 5,001 | 4,300 |
| 23 Aug 2023 | ₹278.4 | ₹318.5 | ₹264 | ₹302.2 | 8,301 | 3,550 |
| 24 Aug 2023 | ₹329 | ₹393.35 | ₹273 | ₹284.6 | 7,301 | 3,950 |
| 25 Aug 2023 | ₹217.95 | ₹237 | ₹176 | ₹186.7 | 1,87,151 | 36,500 |
| 28 Aug 2023 | ₹205 | ₹239.3 | ₹194.15 | ₹213 | 2,66,901 | 53,500 |
| 29 Aug 2023 | ₹225 | ₹237.75 | ₹200.45 | ₹219.4 | 2,40,202 | 64,750 |
| 30 Aug 2023 | ₹255 | ₹275 | ₹205.2 | ₹209 | 1,68,502 | 84,200 |
| 31 Aug 2023 | ₹211.45 | ₹236.2 | ₹178 | ₹195 | 7,00,301 | 1,67,450 |
| 1 Sept 2023 | ₹184.75 | ₹248 | ₹155.65 | ₹238.35 | 19,46,859 | 2,32,200 |
| 4 Sept 2023 | ₹264.5 | ₹306 | ₹224.15 | ₹299 | 8,28,750 | 2,47,950 |
| 5 Sept 2023 | ₹291.45 | ₹334.05 | ₹273.9 | ₹327.25 | 3,07,350 | 1,58,700 |
| 6 Sept 2023 | ₹312 | ₹342 | ₹245.2 | ₹338.8 | 6,40,650 | 1,91,850 |
| 7 Sept 2023 | ₹306.05 | ₹451.8 | ₹283.2 | ₹431.2 | 7,19,500 | 2,47,800 |
| 8 Sept 2023 | ₹472.55 | ₹576 | ₹434.3 | ₹532.7 | 5,22,950 | 2,14,350 |
| 11 Sept 2023 | ₹532.7 | ₹714.75 | ₹532.7 | ₹714.05 | 1,53,650 | 1,99,800 |
| 12 Sept 2023 | ₹769.75 | ₹788.85 | ₹636 | ₹700.4 | 1,30,850 | 1,52,700 |
| 13 Sept 2023 | ₹664 | ₹804.05 | ₹664 | ₹770.45 | 42,050 | 1,43,800 |
| 14 Sept 2023 | ₹824.9 | ₹846 | ₹723.35 | ₹804.95 | 84,050 | 1,30,400 |