NIFTY 50 17,500 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹2,760.9 and a low of ₹1,878. Final close ₹2,028.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹1,934.95 | ₹1,957.2 | ₹1,908.7 | ₹1,937 | 35,202 | 87,950 |
| 30 Aug 2023 | ₹1,987.1 | ₹2,030.75 | ₹1,921.65 | ₹1,926.95 | 41,302 | 1,15,950 |
| 31 Aug 2023 | ₹1,915.45 | ₹1,967 | ₹1,878 | ₹1,916.9 | 92,851 | 1,77,250 |
| 1 Sept 2023 | ₹1,894.35 | ₹2,016.9 | ₹1,884.75 | ₹2,014.35 | 22,853 | 1,87,600 |
| 4 Sept 2023 | ₹2,065.75 | ₹2,107 | ₹2,005 | ₹2,107 | 6,500 | 1,86,150 |
| 5 Sept 2023 | ₹2,111.9 | ₹2,145.95 | ₹2,093.7 | ₹2,141 | 6,200 | 1,84,800 |
| 6 Sept 2023 | ₹2,139.6 | ₹2,157 | ₹2,069.75 | ₹2,156.2 | 3,650 | 1,83,050 |
| 7 Sept 2023 | ₹2,119.5 | ₹2,261.15 | ₹2,119.5 | ₹2,255 | 5,700 | 1,81,750 |
| 8 Sept 2023 | ₹2,305.1 | ₹2,402.6 | ₹2,261.5 | ₹2,363.75 | 6,850 | 1,80,850 |
| 11 Sept 2023 | ₹2,438 | ₹2,533.05 | ₹2,427.15 | ₹2,533.05 | 5,700 | 1,78,900 |
| 12 Sept 2023 | ₹2,620.85 | ₹2,620.85 | ₹2,489.8 | ₹2,537.2 | 12,800 | 1,76,000 |
| 13 Sept 2023 | ₹2,526.5 | ₹2,642.95 | ₹2,526.5 | ₹2,614.85 | 2,900 | 1,74,050 |
| 14 Sept 2023 | ₹2,671.95 | ₹2,695 | ₹2,605 | ₹2,670.75 | 4,100 | 1,73,200 |
| 15 Sept 2023 | ₹2,698.25 | ₹2,760.9 | ₹2,694.8 | ₹2,760.9 | 1,700 | 1,72,500 |
| 18 Sept 2023 | ₹2,690 | ₹2,730 | ₹2,669 | ₹2,669 | 4,450 | 1,69,200 |
| 20 Sept 2023 | ₹2,582.5 | ₹2,586.2 | ₹2,450 | ₹2,475.7 | 9,050 | 1,64,750 |
| 21 Sept 2023 | ₹2,355 | ₹2,358.65 | ₹2,250 | ₹2,269 | 12,050 | 1,58,550 |
| 22 Sept 2023 | ₹2,306.5 | ₹2,318.75 | ₹2,199.55 | ₹2,210 | 14,650 | 1,52,750 |
| 25 Sept 2023 | ₹2,197.35 | ₹2,259.95 | ₹2,135 | ₹2,203.75 | 25,450 | 1,47,750 |
| 26 Sept 2023 | ₹2,175 | ₹2,215.2 | ₹2,151.05 | ₹2,168.6 | 7,150 | 1,46,750 |
| 27 Sept 2023 | ₹2,118 | ₹2,245.05 | ₹2,050 | ₹2,225 | 42,650 | 1,43,800 |
| 28 Sept 2023 | ₹2,225 | ₹2,225.75 | ₹2,023 | ₹2,028.05 | 60,300 | 1,42,150 |