NIFTY 50 19,600 CE traded across 21 sessions from 23 Aug 2023 to 21 Sept 2023, with a life-high of ₹646 and a low of ₹70.3. Final close ₹142.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Aug 2023 | ₹199.2 | ₹199.2 | ₹199.2 | ₹199.2 | 51 | 0 |
| 24 Aug 2023 | ₹211.15 | ₹232.9 | ₹144.3 | ₹144.3 | 8,601 | 6,250 |
| 25 Aug 2023 | ₹108.4 | ₹119.9 | ₹91.5 | ₹91.5 | 11,052 | 12,900 |
| 28 Aug 2023 | ₹107.3 | ₹120 | ₹95.5 | ₹107 | 9,601 | 17,100 |
| 29 Aug 2023 | ₹112.75 | ₹118.65 | ₹100 | ₹101.5 | 7,252 | 16,900 |
| 30 Aug 2023 | ₹128.4 | ₹140.65 | ₹99.55 | ₹99.55 | 26,801 | 26,400 |
| 31 Aug 2023 | ₹106.05 | ₹114.4 | ₹82.5 | ₹91.1 | 21,852 | 22,400 |
| 1 Sept 2023 | ₹80 | ₹117.85 | ₹70.3 | ₹113.45 | 42,557 | 26,150 |
| 4 Sept 2023 | ₹126.05 | ₹147.1 | ₹105.4 | ₹144 | 1,41,850 | 43,550 |
| 5 Sept 2023 | ₹137.3 | ₹164 | ₹132.85 | ₹158 | 1,98,250 | 67,850 |
| 6 Sept 2023 | ₹149 | ₹163.75 | ₹109.75 | ₹158.9 | 2,98,700 | 94,200 |
| 7 Sept 2023 | ₹156.7 | ₹241.6 | ₹128 | ₹224.75 | 6,49,200 | 1,28,050 |
| 8 Sept 2023 | ₹236.15 | ₹332.45 | ₹224.05 | ₹294 | 4,55,950 | 1,26,950 |
| 11 Sept 2023 | ₹334.05 | ₹451.55 | ₹333.9 | ₹451.45 | 2,18,950 | 1,28,350 |
| 12 Sept 2023 | ₹502.95 | ₹524 | ₹390.35 | ₹445.5 | 1,02,200 | 1,12,150 |
| 13 Sept 2023 | ₹434.5 | ₹542.8 | ₹409.35 | ₹518.65 | 92,100 | 1,12,200 |
| 14 Sept 2023 | ₹539.1 | ₹585.25 | ₹484.9 | ₹575.3 | 1,23,650 | 1,51,250 |
| 15 Sept 2023 | ₹600 | ₹646 | ₹575 | ₹617.75 | 77,950 | 1,37,500 |
| 18 Sept 2023 | ₹565.05 | ₹603.3 | ₹541.25 | ₹543 | 47,150 | 1,34,250 |
| 20 Sept 2023 | ₹460.8 | ₹463.2 | ₹287.25 | ₹320.3 | 4,14,250 | 1,26,100 |
| 21 Sept 2023 | ₹265.7 | ₹265.7 | ₹117.25 | ₹142.2 | 4,02,55,850 | 5,46,050 |