NIFTY 50 19,550 CE traded across 19 sessions from 22 Aug 2023 to 21 Sept 2023, with a life-high of ₹699.85 and a low of ₹88.65. Final close ₹192.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Aug 2023 | ₹340 | ₹340 | ₹340 | ₹340 | 51 | 0 |
| 23 Aug 2023 | ₹244.3 | ₹244.3 | ₹203.9 | ₹203.9 | 101 | 100 |
| 24 Aug 2023 | ₹250.4 | ₹250.4 | ₹223.5 | ₹223.5 | 101 | 50 |
| 30 Aug 2023 | ₹164.75 | ₹164.75 | ₹130 | ₹130 | 101 | 150 |
| 31 Aug 2023 | ₹119.45 | ₹137 | ₹98.55 | ₹98.55 | 901 | 450 |
| 1 Sept 2023 | ₹94.25 | ₹144.2 | ₹88.65 | ₹130.6 | 4,155 | 2,100 |
| 4 Sept 2023 | ₹149.85 | ₹186.55 | ₹128.35 | ₹174.05 | 22,750 | 4,150 |
| 5 Sept 2023 | ₹171.1 | ₹196.6 | ₹163.5 | ₹185.35 | 65,700 | 11,000 |
| 6 Sept 2023 | ₹180 | ₹194.85 | ₹133.55 | ₹191.7 | 75,250 | 12,400 |
| 7 Sept 2023 | ₹166.9 | ₹278.2 | ₹155.1 | ₹256 | 90,750 | 17,700 |
| 8 Sept 2023 | ₹280 | ₹375 | ₹260 | ₹337.3 | 50,850 | 11,700 |
| 11 Sept 2023 | ₹400 | ₹499 | ₹395.15 | ₹499 | 9,000 | 13,150 |
| 12 Sept 2023 | ₹542.45 | ₹565.45 | ₹445 | ₹495 | 16,150 | 11,900 |
| 13 Sept 2023 | ₹465.05 | ₹584.8 | ₹460.35 | ₹563.05 | 9,200 | 14,200 |
| 14 Sept 2023 | ₹609 | ₹636.8 | ₹533.35 | ₹623.85 | 14,300 | 18,800 |
| 15 Sept 2023 | ₹637 | ₹699.85 | ₹631.75 | ₹672.1 | 8,200 | 21,500 |
| 18 Sept 2023 | ₹627 | ₹653 | ₹596.3 | ₹596.35 | 4,550 | 20,350 |
| 20 Sept 2023 | ₹491 | ₹508.7 | ₹339.2 | ₹368.65 | 39,900 | 17,500 |
| 21 Sept 2023 | ₹293.65 | ₹293.65 | ₹165.15 | ₹192.4 | 39,63,500 | 1,46,250 |