NIFTY 50 19,400 CE traded across 22 sessions from 22 Aug 2023 to 21 Sept 2023, with a life-high of ₹840 and a low of ₹154.25. Final close ₹341.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Aug 2023 | ₹283.85 | ₹288.8 | ₹255 | ₹255 | 1,251 | 850 |
| 23 Aug 2023 | ₹257 | ₹293 | ₹246 | ₹282 | 1,451 | 1,400 |
| 24 Aug 2023 | ₹334.75 | ₹355.5 | ₹252 | ₹261 | 2,051 | 2,000 |
| 25 Aug 2023 | ₹200.05 | ₹225.35 | ₹167.85 | ₹167.85 | 14,102 | 6,000 |
| 28 Aug 2023 | ₹199.95 | ₹219.2 | ₹186 | ₹201.95 | 5,652 | 6,350 |
| 29 Aug 2023 | ₹218.5 | ₹228.05 | ₹192.6 | ₹206 | 9,801 | 7,650 |
| 30 Aug 2023 | ₹225 | ₹252.35 | ₹195 | ₹198.75 | 16,001 | 5,950 |
| 31 Aug 2023 | ₹200.7 | ₹218.55 | ₹170.15 | ₹191.95 | 30,251 | 14,600 |
| 1 Sept 2023 | ₹164 | ₹229.8 | ₹154.25 | ₹215.55 | 46,957 | 14,750 |
| 4 Sept 2023 | ₹247.45 | ₹274.95 | ₹210.35 | ₹266.05 | 48,450 | 21,600 |
| 5 Sept 2023 | ₹266 | ₹300 | ₹251.55 | ₹292.05 | 54,500 | 38,800 |
| 6 Sept 2023 | ₹291.7 | ₹303.15 | ₹226 | ₹300.8 | 94,750 | 32,950 |
| 7 Sept 2023 | ₹278 | ₹399 | ₹255 | ₹378.45 | 67,800 | 38,000 |
| 8 Sept 2023 | ₹400.05 | ₹511 | ₹384 | ₹472.4 | 45,500 | 34,650 |
| 11 Sept 2023 | ₹518.85 | ₹643.75 | ₹516.75 | ₹643.75 | 30,900 | 43,150 |
| 12 Sept 2023 | ₹708.35 | ₹710.05 | ₹601 | ₹633.7 | 11,050 | 45,250 |
| 13 Sept 2023 | ₹610 | ₹734.95 | ₹610 | ₹707.4 | 15,650 | 51,700 |
| 14 Sept 2023 | ₹750 | ₹780.8 | ₹680.7 | ₹773.25 | 47,650 | 70,950 |
| 15 Sept 2023 | ₹795.25 | ₹840 | ₹774.15 | ₹815.7 | 23,250 | 68,250 |
| 18 Sept 2023 | ₹770 | ₹799.9 | ₹739.95 | ₹739.95 | 4,750 | 66,300 |
| 20 Sept 2023 | ₹657.05 | ₹657.65 | ₹492.45 | ₹519.6 | 44,350 | 63,350 |
| 21 Sept 2023 | ₹443.35 | ₹443.35 | ₹315 | ₹341.8 | 11,48,300 | 54,450 |