NIFTY 50 19,900 CE traded across 21 sessions from 17 Aug 2023 to 14 Sept 2023, with a life-high of ₹247.1 and a low of ₹6.45. Final close ₹202.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Aug 2023 | ₹107.45 | ₹107.45 | ₹107.45 | ₹107.45 | 51 | 0 |
| 18 Aug 2023 | ₹92.7 | ₹92.7 | ₹27.55 | ₹35.15 | 16,351 | 6,250 |
| 21 Aug 2023 | ₹39.05 | ₹46 | ₹32.05 | ₹38.25 | 9,751 | 8,000 |
| 22 Aug 2023 | ₹39.5 | ₹46.1 | ₹34 | ₹34.7 | 16,151 | 9,950 |
| 23 Aug 2023 | ₹35 | ₹42 | ₹30.85 | ₹40.25 | 15,751 | 14,100 |
| 24 Aug 2023 | ₹44.9 | ₹65.15 | ₹32 | ₹34.4 | 58,101 | 16,750 |
| 25 Aug 2023 | ₹25.6 | ₹25.9 | ₹17.55 | ₹19 | 96,802 | 38,450 |
| 28 Aug 2023 | ₹20.3 | ₹23.35 | ₹18.5 | ₹20.65 | 2,24,651 | 1,22,900 |
| 29 Aug 2023 | ₹20.65 | ₹38.2 | ₹16.1 | ₹16.1 | 3,06,452 | 1,19,750 |
| 30 Aug 2023 | ₹19.25 | ₹21.9 | ₹11.85 | ₹12.1 | 4,15,601 | 1,75,600 |
| 31 Aug 2023 | ₹12.85 | ₹14.6 | ₹8.4 | ₹8.4 | 5,13,151 | 1,85,400 |
| 1 Sept 2023 | ₹10.05 | ₹12 | ₹6.6 | ₹11.25 | 16,27,858 | 3,37,050 |
| 4 Sept 2023 | ₹12.75 | ₹14.15 | ₹9.2 | ₹13.45 | 17,59,300 | 5,04,900 |
| 5 Sept 2023 | ₹13.45 | ₹16.95 | ₹11 | ₹14 | 24,58,000 | 7,74,300 |
| 6 Sept 2023 | ₹13.95 | ₹13.95 | ₹6.55 | ₹12.1 | 53,27,400 | 12,26,950 |
| 7 Sept 2023 | ₹9.05 | ₹31.05 | ₹6.45 | ₹27.5 | 2,38,52,450 | 35,32,300 |
| 8 Sept 2023 | ₹29.3 | ₹78 | ₹27.25 | ₹52 | 17,13,70,200 | 54,67,850 |
| 11 Sept 2023 | ₹70 | ₹148 | ₹64 | ₹148 | 19,21,65,750 | 37,09,150 |
| 12 Sept 2023 | ₹190 | ₹210.6 | ₹100.25 | ₹128 | 7,70,44,950 | 27,11,100 |
| 13 Sept 2023 | ₹140 | ₹212.75 | ₹102.3 | ₹176.35 | 5,92,39,550 | 18,62,950 |
| 14 Sept 2023 | ₹208.85 | ₹247.1 | ₹122.7 | ₹202.3 | 3,38,14,250 | 14,05,800 |