NIFTY 50 19,300 CE traded across 21 sessions from 23 Aug 2023 to 21 Sept 2023, with a life-high of ₹940.9 and a low of ₹212. Final close ₹442.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Aug 2023 | ₹320 | ₹320 | ₹320 | ₹320 | 101 | 0 |
| 24 Aug 2023 | ₹389.6 | ₹389.6 | ₹314.2 | ₹314.2 | 701 | 300 |
| 25 Aug 2023 | ₹265 | ₹281 | ₹228.25 | ₹228.25 | 27,201 | 3,900 |
| 28 Aug 2023 | ₹256 | ₹282.7 | ₹238.1 | ₹261 | 21,001 | 7,550 |
| 29 Aug 2023 | ₹263 | ₹280 | ₹252 | ₹266.55 | 14,751 | 5,750 |
| 30 Aug 2023 | ₹300 | ₹324.45 | ₹253.3 | ₹259 | 11,851 | 3,850 |
| 31 Aug 2023 | ₹262.55 | ₹279.7 | ₹229.65 | ₹247.9 | 23,201 | 10,500 |
| 1 Sept 2023 | ₹225.9 | ₹295.15 | ₹212 | ₹290 | 72,707 | 17,000 |
| 4 Sept 2023 | ₹290 | ₹350.8 | ₹278.35 | ₹345.45 | 19,950 | 12,600 |
| 5 Sept 2023 | ₹343.6 | ₹377 | ₹334.45 | ₹372.65 | 13,300 | 13,250 |
| 6 Sept 2023 | ₹351.9 | ₹386.2 | ₹300 | ₹386.2 | 15,750 | 14,800 |
| 7 Sept 2023 | ₹353.9 | ₹485.15 | ₹332.1 | ₹466 | 27,800 | 23,500 |
| 8 Sept 2023 | ₹491.55 | ₹602.35 | ₹474 | ₹565.5 | 10,800 | 22,550 |
| 11 Sept 2023 | ₹625 | ₹730.7 | ₹625 | ₹730.7 | 9,350 | 25,750 |
| 12 Sept 2023 | ₹821.25 | ₹821.25 | ₹680.6 | ₹739.05 | 8,600 | 25,550 |
| 13 Sept 2023 | ₹707 | ₹830.35 | ₹705 | ₹800.2 | 18,450 | 27,350 |
| 14 Sept 2023 | ₹854.9 | ₹882 | ₹779.3 | ₹867.8 | 11,400 | 33,000 |
| 15 Sept 2023 | ₹875.2 | ₹940.9 | ₹875.2 | ₹914.85 | 14,850 | 37,250 |
| 18 Sept 2023 | ₹864.2 | ₹895.1 | ₹838 | ₹838 | 2,350 | 37,250 |
| 20 Sept 2023 | ₹741.15 | ₹757 | ₹585 | ₹617 | 25,300 | 37,650 |
| 21 Sept 2023 | ₹524.15 | ₹526.4 | ₹415 | ₹442.75 | 59,350 | 27,000 |