NIFTY 50 13,000 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹7,260 and a low of ₹6,327. Final close ₹6,539.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹6,327 | ₹6,414.1 | ₹6,327 | ₹6,365.05 | 7,751 | 5,28,400 |
| 30 Aug 2023 | ₹6,460 | ₹6,485.7 | ₹6,377 | ₹6,381.55 | 3,002 | 5,28,450 |
| 31 Aug 2023 | ₹6,419.85 | ₹6,419.85 | ₹6,337.45 | ₹6,337.45 | 25,501 | 5,23,850 |
| 1 Sept 2023 | ₹6,360.1 | ₹6,459.95 | ₹6,360.1 | ₹6,451.4 | 601 | 5,23,700 |
| 4 Sept 2023 | ₹6,490 | ₹6,563.4 | ₹6,490 | ₹6,552.85 | 450 | 5,23,600 |
| 5 Sept 2023 | ₹6,570 | ₹6,600 | ₹6,570 | ₹6,600 | 150 | 5,23,650 |
| 6 Sept 2023 | ₹6,569.6 | ₹6,630.85 | ₹6,515 | ₹6,630.85 | 650 | 5,23,550 |
| 7 Sept 2023 | ₹6,570.75 | ₹6,750 | ₹6,555.8 | ₹6,749 | 850 | 5,23,550 |
| 8 Sept 2023 | ₹6,774.9 | ₹6,877 | ₹6,764 | ₹6,860 | 2,900 | 5,22,150 |
| 11 Sept 2023 | ₹6,930 | ₹7,040 | ₹6,900.15 | ₹7,040 | 3,300 | 5,20,500 |
| 12 Sept 2023 | ₹7,075 | ₹7,080 | ₹6,974 | ₹7,001.05 | 3,400 | 5,19,350 |
| 13 Sept 2023 | ₹7,023.15 | ₹7,129.7 | ₹7,023.15 | ₹7,120 | 1,050 | 5,18,900 |
| 14 Sept 2023 | ₹7,161.95 | ₹7,184.15 | ₹7,083 | ₹7,140.35 | 800 | 5,18,900 |
| 15 Sept 2023 | ₹7,222.25 | ₹7,260 | ₹7,195 | ₹7,210 | 1,550 | 5,18,450 |
| 18 Sept 2023 | ₹7,185 | ₹7,216.8 | ₹7,148.45 | ₹7,148.45 | 450 | 5,17,750 |
| 20 Sept 2023 | ₹7,068.7 | ₹7,068.7 | ₹6,935.1 | ₹6,935.1 | 28,150 | 4,90,900 |
| 21 Sept 2023 | ₹6,855 | ₹6,855 | ₹6,745 | ₹6,762.9 | 50,750 | 4,42,850 |
| 22 Sept 2023 | ₹6,805 | ₹6,818.7 | ₹6,675 | ₹6,710.6 | 30,700 | 4,12,900 |
| 25 Sept 2023 | ₹6,687.15 | ₹6,774.35 | ₹6,632.95 | ₹6,704.15 | 90,550 | 3,33,200 |
| 26 Sept 2023 | ₹6,686 | ₹6,713.3 | ₹6,650 | ₹6,672.9 | 1,38,900 | 2,11,400 |
| 27 Sept 2023 | ₹6,625 | ₹6,746.35 | ₹6,539.95 | ₹6,729.8 | 1,63,650 | 94,150 |
| 28 Sept 2023 | ₹6,725 | ₹6,727.6 | ₹6,523 | ₹6,539.5 | 58,400 | 49,350 |