NIFTY 50 16,000 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹4,256.4 and a low of ₹3,367. Final close ₹3,516.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹3,424.45 | ₹3,435.25 | ₹3,393.95 | ₹3,410 | 23,451 | 3,13,250 |
| 30 Aug 2023 | ₹3,474.6 | ₹3,505 | ₹3,404.15 | ₹3,404.15 | 13,801 | 3,13,800 |
| 31 Aug 2023 | ₹3,405.95 | ₹3,453.7 | ₹3,367 | ₹3,415.25 | 32,452 | 3,07,350 |
| 1 Sept 2023 | ₹3,370.65 | ₹3,507.45 | ₹3,370 | ₹3,507.45 | 1,904 | 3,06,700 |
| 4 Sept 2023 | ₹3,537.95 | ₹3,589 | ₹3,490 | ₹3,589 | 400 | 3,06,400 |
| 5 Sept 2023 | ₹3,598.8 | ₹3,627.35 | ₹3,574 | ₹3,620.75 | 34,150 | 3,07,700 |
| 6 Sept 2023 | ₹3,595 | ₹3,644.95 | ₹3,545 | ₹3,642.3 | 3,500 | 3,07,800 |
| 7 Sept 2023 | ₹3,590 | ₹3,758.6 | ₹3,583.25 | ₹3,746.35 | 54,000 | 3,22,550 |
| 8 Sept 2023 | ₹3,809 | ₹3,856.75 | ₹3,801 | ₹3,848.15 | 4,450 | 3,23,900 |
| 11 Sept 2023 | ₹3,912.8 | ₹4,015.5 | ₹3,912.8 | ₹4,014 | 3,950 | 3,23,350 |
| 12 Sept 2023 | ₹4,095 | ₹4,095 | ₹3,982.35 | ₹4,022.25 | 64,000 | 3,18,500 |
| 13 Sept 2023 | ₹4,012 | ₹4,127 | ₹4,012 | ₹4,110 | 4,650 | 3,14,800 |
| 14 Sept 2023 | ₹4,165.45 | ₹4,186.7 | ₹4,095 | ₹4,177.3 | 33,250 | 2,90,400 |
| 15 Sept 2023 | ₹4,210 | ₹4,256.4 | ₹4,203 | ₹4,225 | 3,000 | 2,87,700 |
| 18 Sept 2023 | ₹4,199 | ₹4,232.25 | ₹4,167.8 | ₹4,177 | 17,550 | 2,81,550 |
| 20 Sept 2023 | ₹4,077 | ₹4,080 | ₹3,933 | ₹3,965.3 | 17,500 | 2,75,700 |
| 21 Sept 2023 | ₹3,845 | ₹3,852.95 | ₹3,739.95 | ₹3,767.35 | 62,450 | 2,74,500 |
| 22 Sept 2023 | ₹3,776 | ₹3,823 | ₹3,697 | ₹3,710 | 26,050 | 2,58,450 |
| 25 Sept 2023 | ₹3,707 | ₹3,764.65 | ₹3,630.25 | ₹3,700 | 34,450 | 2,36,150 |
| 26 Sept 2023 | ₹3,690 | ₹3,715.85 | ₹3,655 | ₹3,670.9 | 68,950 | 2,13,500 |
| 27 Sept 2023 | ₹3,615 | ₹3,738.7 | ₹3,550.5 | ₹3,718.95 | 72,350 | 1,67,750 |
| 28 Sept 2023 | ₹3,719.25 | ₹3,725.75 | ₹3,516.9 | ₹3,516.9 | 94,300 | 1,31,900 |