NIFTY 50 19,500 CE traded across 22 sessions from 16 Aug 2023 to 14 Sept 2023, with a life-high of ₹645.7 and a low of ₹63.95. Final close ₹602.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Aug 2023 | ₹232.6 | ₹250 | ₹181.15 | ₹235 | 3,251 | 2,200 |
| 17 Aug 2023 | ₹222.55 | ₹242.05 | ₹183 | ₹186.5 | 10,252 | 4,900 |
| 18 Aug 2023 | ₹150.8 | ₹175 | ₹136.95 | ₹147.1 | 17,601 | 9,400 |
| 21 Aug 2023 | ₹160.3 | ₹185.5 | ₹140.75 | ₹174.45 | 7,051 | 9,650 |
| 22 Aug 2023 | ₹177.3 | ₹187 | ₹155.75 | ₹163.05 | 10,951 | 13,350 |
| 23 Aug 2023 | ₹163.3 | ₹189 | ₹145.9 | ₹176.95 | 24,751 | 16,900 |
| 24 Aug 2023 | ₹204.95 | ₹252 | ₹155.7 | ₹162.35 | 74,701 | 32,450 |
| 25 Aug 2023 | ₹122 | ₹130 | ₹92.3 | ₹93.05 | 2,58,651 | 63,200 |
| 28 Aug 2023 | ₹109.45 | ₹126.75 | ₹98.75 | ₹107.95 | 2,00,651 | 74,750 |
| 29 Aug 2023 | ₹120 | ₹125.9 | ₹99.4 | ₹109.5 | 2,71,451 | 1,19,100 |
| 30 Aug 2023 | ₹125 | ₹145.85 | ₹98.05 | ₹103.9 | 4,62,551 | 1,89,550 |
| 31 Aug 2023 | ₹98.05 | ₹118.2 | ₹80.3 | ₹89.7 | 9,76,002 | 2,93,500 |
| 1 Sept 2023 | ₹100 | ₹120.4 | ₹63.95 | ₹112.9 | 29,09,108 | 4,06,150 |
| 4 Sept 2023 | ₹120 | ₹156 | ₹102.2 | ₹151 | 53,33,050 | 7,17,350 |
| 5 Sept 2023 | ₹150 | ₹175.3 | ₹131.6 | ₹166 | 43,47,950 | 7,00,350 |
| 6 Sept 2023 | ₹166 | ₹174 | ₹107.45 | ₹171.1 | 1,26,42,450 | 13,50,700 |
| 7 Sept 2023 | ₹142.35 | ₹268.8 | ₹129.3 | ₹248.5 | 1,28,23,250 | 13,81,550 |
| 8 Sept 2023 | ₹258 | ₹384.75 | ₹248.55 | ₹341 | 66,99,900 | 15,67,550 |
| 11 Sept 2023 | ₹381.1 | ₹520 | ₹140 | ₹515.65 | 15,54,350 | 13,42,900 |
| 12 Sept 2023 | ₹575 | ₹595 | ₹437.4 | ₹500.7 | 13,60,250 | 13,23,800 |
| 13 Sept 2023 | ₹486.55 | ₹605.85 | ₹461.8 | ₹571 | 6,33,300 | 13,41,400 |
| 14 Sept 2023 | ₹603.75 | ₹645.7 | ₹521.9 | ₹602 | 14,46,600 | 5,22,000 |