NIFTY 50 19,500 CE traded across 22 sessions from 22 Aug 2023 to 21 Sept 2023, with a life-high of ₹741.6 and a low of ₹107.5. Final close ₹242.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Aug 2023 | ₹214.9 | ₹225 | ₹195.9 | ₹195.9 | 1,751 | 850 |
| 23 Aug 2023 | ₹198.8 | ₹232.65 | ₹198.8 | ₹227.05 | 1,851 | 1,650 |
| 24 Aug 2023 | ₹250 | ₹297.4 | ₹193 | ₹195 | 10,301 | 3,450 |
| 25 Aug 2023 | ₹199.85 | ₹199.85 | ₹127.55 | ₹127.55 | 20,451 | 11,700 |
| 28 Aug 2023 | ₹137.65 | ₹169.4 | ₹133 | ₹151.9 | 16,501 | 9,850 |
| 29 Aug 2023 | ₹161.2 | ₹163 | ₹141.55 | ₹150.3 | 4,701 | 10,900 |
| 30 Aug 2023 | ₹175 | ₹191.6 | ₹142.3 | ₹145.95 | 20,051 | 10,250 |
| 31 Aug 2023 | ₹146.45 | ₹160.25 | ₹122 | ₹131.5 | 20,751 | 14,850 |
| 1 Sept 2023 | ₹121.65 | ₹167.4 | ₹107.5 | ₹160.25 | 63,857 | 19,400 |
| 4 Sept 2023 | ₹180 | ₹205.9 | ₹153 | ₹200.05 | 1,13,100 | 25,150 |
| 5 Sept 2023 | ₹197.55 | ₹228.6 | ₹191.7 | ₹220 | 76,850 | 37,950 |
| 6 Sept 2023 | ₹213 | ₹228.95 | ₹161 | ₹226.95 | 2,19,550 | 61,500 |
| 7 Sept 2023 | ₹203.3 | ₹317.15 | ₹185.85 | ₹299.95 | 3,31,950 | 74,100 |
| 8 Sept 2023 | ₹312.25 | ₹419.45 | ₹300.9 | ₹381.1 | 1,99,500 | 83,750 |
| 11 Sept 2023 | ₹425.45 | ₹548.2 | ₹421.4 | ₹548.2 | 1,35,200 | 1,09,500 |
| 12 Sept 2023 | ₹597.95 | ₹618.1 | ₹482.45 | ₹541.85 | 50,350 | 1,17,100 |
| 13 Sept 2023 | ₹530.05 | ₹638.85 | ₹509.6 | ₹613.6 | 58,500 | 1,31,650 |
| 14 Sept 2023 | ₹660.45 | ₹684 | ₹581.75 | ₹672.35 | 2,70,850 | 1,69,600 |
| 15 Sept 2023 | ₹700 | ₹741.6 | ₹673.85 | ₹716.75 | 2,25,100 | 1,45,350 |
| 18 Sept 2023 | ₹672.7 | ₹703 | ₹641.15 | ₹642.2 | 56,950 | 1,36,850 |
| 20 Sept 2023 | ₹562.85 | ₹562.85 | ₹385.85 | ₹419.8 | 3,95,150 | 1,54,850 |
| 21 Sept 2023 | ₹364.2 | ₹364.2 | ₹214.55 | ₹242.05 | 35,46,050 | 1,12,550 |