NIFTY 50 17,800 CE traded across 21 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹2,466.15 and a low of ₹1,582.5. Final close ₹1,728.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹1,636.25 | ₹1,658.65 | ₹1,620 | ₹1,630 | 2,001 | 4,600 |
| 30 Aug 2023 | ₹1,710 | ₹1,722 | ₹1,657 | ₹1,657 | 2,451 | 7,050 |
| 31 Aug 2023 | ₹1,650 | ₹1,670 | ₹1,582.5 | ₹1,633.25 | 5,101 | 10,950 |
| 1 Sept 2023 | ₹1,615.15 | ₹1,714.55 | ₹1,604.95 | ₹1,714.55 | 301 | 10,950 |
| 4 Sept 2023 | ₹1,720.5 | ₹1,800 | ₹1,720.5 | ₹1,800 | 150 | 10,950 |
| 5 Sept 2023 | ₹1,816.45 | ₹1,850 | ₹1,806.75 | ₹1,836.75 | 350 | 11,200 |
| 6 Sept 2023 | ₹1,829.7 | ₹1,865.85 | ₹1,829.7 | ₹1,865.85 | 200 | 11,350 |
| 7 Sept 2023 | ₹1,865.85 | ₹1,960 | ₹1,865.85 | ₹1,960 | 300 | 11,450 |
| 8 Sept 2023 | ₹1,997.65 | ₹2,064.85 | ₹1,997.65 | ₹2,064.85 | 200 | 11,650 |
| 11 Sept 2023 | ₹2,192.5 | ₹2,240.45 | ₹2,192.5 | ₹2,221.6 | 150 | 11,450 |
| 12 Sept 2023 | ₹2,316.7 | ₹2,316.7 | ₹2,248.6 | ₹2,259.15 | 200 | 11,450 |
| 14 Sept 2023 | ₹2,338.25 | ₹2,361.15 | ₹2,338.25 | ₹2,361.15 | 200 | 11,250 |
| 15 Sept 2023 | ₹2,401 | ₹2,466.15 | ₹2,401 | ₹2,438.55 | 450 | 11,300 |
| 18 Sept 2023 | ₹2,386.4 | ₹2,386.4 | ₹2,375.85 | ₹2,375.85 | 200 | 11,300 |
| 20 Sept 2023 | ₹2,205.1 | ₹2,222.6 | ₹2,184.85 | ₹2,184.85 | 300 | 11,050 |
| 21 Sept 2023 | ₹2,035.55 | ₹2,039.5 | ₹1,966.5 | ₹1,966.5 | 650 | 11,000 |
| 22 Sept 2023 | ₹1,995.4 | ₹2,005 | ₹1,900.45 | ₹1,904.8 | 1,350 | 10,450 |
| 25 Sept 2023 | ₹1,881.25 | ₹1,950 | ₹1,845 | ₹1,871.5 | 4,600 | 8,000 |
| 26 Sept 2023 | ₹1,886.65 | ₹1,900.5 | ₹1,851.65 | ₹1,883.8 | 1,150 | 7,350 |
| 27 Sept 2023 | ₹1,754 | ₹1,922 | ₹1,754 | ₹1,922 | 1,900 | 5,900 |
| 28 Sept 2023 | ₹1,920.6 | ₹1,920.6 | ₹1,717.9 | ₹1,728 | 5,300 | 2,800 |