NIFTY 50 19,350 CE traded across 22 sessions from 16 Aug 2023 to 14 Sept 2023, with a life-high of ₹794.1 and a low of ₹127.8. Final close ₹755.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Aug 2023 | ₹271.1 | ₹331.2 | ₹271.1 | ₹331.2 | 201 | 100 |
| 17 Aug 2023 | ₹288.3 | ₹299.05 | ₹261 | ₹261 | 201 | 50 |
| 18 Aug 2023 | ₹233.4 | ₹262.2 | ₹210 | ₹233.15 | 1,851 | 350 |
| 21 Aug 2023 | ₹239.3 | ₹275 | ₹230.2 | ₹256.05 | 2,401 | 1,200 |
| 22 Aug 2023 | ₹282 | ₹282 | ₹223.6 | ₹223.6 | 551 | 1,150 |
| 23 Aug 2023 | ₹244.9 | ₹280 | ₹221.85 | ₹280 | 1,752 | 1,050 |
| 24 Aug 2023 | ₹310 | ₹353.75 | ₹243.15 | ₹250.95 | 3,001 | 2,050 |
| 25 Aug 2023 | ₹201.7 | ₹208.85 | ₹157 | ₹164.35 | 42,351 | 10,500 |
| 28 Aug 2023 | ₹184 | ₹206.05 | ₹166.1 | ₹185.45 | 1,19,902 | 23,450 |
| 29 Aug 2023 | ₹199.95 | ₹205.65 | ₹173 | ₹192 | 1,29,452 | 29,300 |
| 30 Aug 2023 | ₹210 | ₹239.6 | ₹175 | ₹175 | 96,151 | 38,600 |
| 31 Aug 2023 | ₹177.35 | ₹203.2 | ₹149.5 | ₹167 | 2,78,201 | 66,700 |
| 1 Sept 2023 | ₹155 | ₹212.6 | ₹127.8 | ₹204.45 | 10,25,507 | 89,650 |
| 4 Sept 2023 | ₹224.55 | ₹265 | ₹189 | ₹256.15 | 3,49,650 | 87,100 |
| 5 Sept 2023 | ₹249.95 | ₹287.65 | ₹235 | ₹283.55 | 1,06,900 | 72,450 |
| 6 Sept 2023 | ₹262.45 | ₹296 | ₹206.15 | ₹293 | 1,66,300 | 66,550 |
| 7 Sept 2023 | ₹257.95 | ₹399.15 | ₹240 | ₹384 | 1,77,300 | 74,250 |
| 8 Sept 2023 | ₹416.1 | ₹533.65 | ₹385.4 | ₹483.75 | 1,24,650 | 47,950 |
| 11 Sept 2023 | ₹519.95 | ₹663.7 | ₹516.25 | ₹663.7 | 24,850 | 38,200 |
| 12 Sept 2023 | ₹733 | ₹746.2 | ₹586.9 | ₹651.15 | 9,050 | 36,700 |
| 13 Sept 2023 | ₹640 | ₹751.15 | ₹620.05 | ₹718.05 | 11,100 | 29,900 |
| 14 Sept 2023 | ₹764.95 | ₹794.1 | ₹674.6 | ₹755.8 | 18,500 | 22,950 |