NIFTY 50 19,450 CE traded across 20 sessions from 24 Aug 2023 to 21 Sept 2023, with a life-high of ₹791.25 and a low of ₹133.3. Final close ₹292.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Aug 2023 | ₹327.1 | ₹327.1 | ₹228.7 | ₹228.7 | 2,002 | 600 |
| 25 Aug 2023 | ₹204 | ₹211.95 | ₹150 | ₹150 | 3,001 | 1,700 |
| 28 Aug 2023 | ₹189.4 | ₹189.4 | ₹189 | ₹189 | 401 | 1,550 |
| 29 Aug 2023 | ₹179.5 | ₹186.75 | ₹172.05 | ₹172.05 | 601 | 2,100 |
| 30 Aug 2023 | ₹195 | ₹224.45 | ₹165.15 | ₹165.15 | 11,551 | 2,150 |
| 31 Aug 2023 | ₹176.8 | ₹191.2 | ₹143.45 | ₹156.2 | 4,501 | 2,900 |
| 1 Sept 2023 | ₹137.15 | ₹199.9 | ₹133.3 | ₹193.85 | 13,857 | 3,700 |
| 4 Sept 2023 | ₹210 | ₹239.9 | ₹180 | ₹231.6 | 22,600 | 4,700 |
| 5 Sept 2023 | ₹232.6 | ₹262.95 | ₹225 | ₹244.55 | 13,300 | 4,500 |
| 6 Sept 2023 | ₹245 | ₹264.35 | ₹193 | ₹261.55 | 10,850 | 5,200 |
| 7 Sept 2023 | ₹232 | ₹349.9 | ₹222.7 | ₹339.4 | 13,800 | 5,850 |
| 8 Sept 2023 | ₹377.2 | ₹448.15 | ₹340.85 | ₹424.6 | 6,000 | 4,900 |
| 11 Sept 2023 | ₹489.45 | ₹582.3 | ₹483.2 | ₹582.2 | 2,500 | 5,750 |
| 12 Sept 2023 | ₹651.85 | ₹665 | ₹553.6 | ₹586.85 | 3,000 | 6,300 |
| 13 Sept 2023 | ₹570 | ₹665.35 | ₹563 | ₹651.6 | 3,850 | 7,550 |
| 14 Sept 2023 | ₹710.1 | ₹732 | ₹639 | ₹722.85 | 5,900 | 7,650 |
| 15 Sept 2023 | ₹725.55 | ₹791.25 | ₹717.85 | ₹766.2 | 2,000 | 7,500 |
| 18 Sept 2023 | ₹727.8 | ₹751.15 | ₹699.85 | ₹699.85 | 1,050 | 7,200 |
| 20 Sept 2023 | ₹586 | ₹602.65 | ₹455.2 | ₹472.35 | 8,600 | 6,250 |
| 21 Sept 2023 | ₹393 | ₹393 | ₹266.7 | ₹292.6 | 5,85,900 | 37,800 |