NIFTY 50 19,400 CE traded across 22 sessions from 16 Aug 2023 to 14 Sept 2023, with a life-high of ₹745.75 and a low of ₹103.3. Final close ₹702.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Aug 2023 | ₹255.4 | ₹302 | ₹255.4 | ₹302 | 3,101 | 5,300 |
| 17 Aug 2023 | ₹284.1 | ₹291.95 | ₹234.4 | ₹242.4 | 10,702 | 6,850 |
| 18 Aug 2023 | ₹187 | ₹233.95 | ₹185 | ₹205.05 | 9,451 | 5,700 |
| 21 Aug 2023 | ₹203.95 | ₹251.8 | ₹193.25 | ₹232 | 22,002 | 14,600 |
| 22 Aug 2023 | ₹231.95 | ₹246.75 | ₹210 | ₹216.55 | 18,052 | 20,350 |
| 23 Aug 2023 | ₹217.75 | ₹249.4 | ₹197 | ₹238.05 | 25,901 | 18,900 |
| 24 Aug 2023 | ₹270.7 | ₹323.2 | ₹209.95 | ₹218.5 | 53,151 | 25,850 |
| 25 Aug 2023 | ₹205 | ₹205 | ₹116.85 | ₹116.85 | 1,45,252 | 39,900 |
| 28 Aug 2023 | ₹156 | ₹177.75 | ₹137.95 | ₹153.05 | 2,15,151 | 50,350 |
| 29 Aug 2023 | ₹147.5 | ₹184.55 | ₹145 | ₹158 | 1,88,351 | 71,900 |
| 30 Aug 2023 | ₹185 | ₹206 | ₹146 | ₹150.05 | 6,29,652 | 1,87,500 |
| 31 Aug 2023 | ₹153.1 | ₹171.45 | ₹123.3 | ₹138.5 | 7,52,803 | 2,25,450 |
| 1 Sept 2023 | ₹133 | ₹179.7 | ₹103.3 | ₹169.75 | 28,30,259 | 3,13,700 |
| 4 Sept 2023 | ₹185 | ₹225 | ₹156.35 | ₹220 | 19,18,300 | 3,37,800 |
| 5 Sept 2023 | ₹221.35 | ₹249.15 | ₹195.7 | ₹243.4 | 13,63,200 | 3,19,200 |
| 6 Sept 2023 | ₹234.3 | ₹255 | ₹169.6 | ₹249.8 | 26,10,600 | 4,35,900 |
| 7 Sept 2023 | ₹235.8 | ₹356.4 | ₹200.3 | ₹337 | 22,56,200 | 4,95,650 |
| 8 Sept 2023 | ₹337 | ₹479 | ₹337 | ₹434.45 | 7,79,800 | 4,29,700 |
| 11 Sept 2023 | ₹500 | ₹615.7 | ₹479.35 | ₹615.7 | 2,46,700 | 3,42,850 |
| 12 Sept 2023 | ₹661.1 | ₹693.65 | ₹541.5 | ₹603.2 | 75,300 | 3,29,500 |
| 13 Sept 2023 | ₹570 | ₹706 | ₹561.35 | ₹670.8 | 2,22,500 | 4,19,750 |
| 14 Sept 2023 | ₹721 | ₹745.75 | ₹625 | ₹702.45 | 1,09,600 | 2,46,750 |