NIFTY 50 19,200 CE traded across 20 sessions from 23 Aug 2023 to 21 Sept 2023, with a life-high of ₹1,040 and a low of ₹280. Final close ₹542.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Aug 2023 | ₹427 | ₹427 | ₹427 | ₹427 | 51 | 0 |
| 25 Aug 2023 | ₹500 | ₹500 | ₹291.75 | ₹291.75 | 2,851 | 900 |
| 28 Aug 2023 | ₹308 | ₹351.45 | ₹304.15 | ₹327.75 | 2,001 | 1,000 |
| 29 Aug 2023 | ₹352.25 | ₹352.25 | ₹313.7 | ₹334.85 | 3,351 | 3,200 |
| 30 Aug 2023 | ₹392 | ₹392.65 | ₹326 | ₹326 | 2,451 | 3,050 |
| 31 Aug 2023 | ₹326.4 | ₹326.4 | ₹290 | ₹321.75 | 6,401 | 3,250 |
| 1 Sept 2023 | ₹282.65 | ₹372.2 | ₹280 | ₹369.45 | 10,205 | 5,950 |
| 4 Sept 2023 | ₹396.85 | ₹420 | ₹372 | ₹411.8 | 4,300 | 3,550 |
| 5 Sept 2023 | ₹411 | ₹462.15 | ₹411 | ₹460.3 | 2,700 | 3,850 |
| 6 Sept 2023 | ₹434.6 | ₹476.25 | ₹381.65 | ₹473.85 | 2,150 | 4,550 |
| 7 Sept 2023 | ₹441.4 | ₹560.05 | ₹422.6 | ₹560.05 | 9,500 | 11,550 |
| 8 Sept 2023 | ₹598.15 | ₹690 | ₹595 | ₹664 | 1,200 | 11,750 |
| 11 Sept 2023 | ₹734.35 | ₹829.75 | ₹714.65 | ₹828.05 | 2,950 | 13,350 |
| 12 Sept 2023 | ₹884 | ₹884 | ₹797.6 | ₹846 | 2,100 | 13,250 |
| 13 Sept 2023 | ₹814.95 | ₹923 | ₹799.3 | ₹923 | 2,650 | 14,500 |
| 14 Sept 2023 | ₹966.65 | ₹974 | ₹882 | ₹957.6 | 13,950 | 18,150 |
| 15 Sept 2023 | ₹976.6 | ₹1,040 | ₹975 | ₹1,005.3 | 9,850 | 22,600 |
| 18 Sept 2023 | ₹979.45 | ₹1,001.55 | ₹935.25 | ₹949 | 950 | 21,700 |
| 20 Sept 2023 | ₹841.85 | ₹849.85 | ₹692.5 | ₹727.65 | 7,550 | 19,350 |
| 21 Sept 2023 | ₹612 | ₹612 | ₹521.3 | ₹542.75 | 25,250 | 14,350 |