NIFTY 50 17,900 CE traded across 20 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹2,338.9 and a low of ₹1,489.5. Final close ₹1,617.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹1,560 | ₹1,560 | ₹1,515 | ₹1,515 | 1,651 | 7,600 |
| 30 Aug 2023 | ₹1,620 | ₹1,625 | ₹1,536 | ₹1,536 | 6,651 | 14,250 |
| 31 Aug 2023 | ₹1,573 | ₹1,573 | ₹1,489.5 | ₹1,490 | 3,301 | 17,450 |
| 1 Sept 2023 | ₹1,612.05 | ₹1,618 | ₹1,597.4 | ₹1,603.6 | 901 | 17,600 |
| 4 Sept 2023 | ₹1,700 | ₹1,704.7 | ₹1,700 | ₹1,702.1 | 150 | 17,650 |
| 5 Sept 2023 | ₹1,739.25 | ₹1,750 | ₹1,715.8 | ₹1,718.25 | 400 | 17,700 |
| 7 Sept 2023 | ₹1,755.25 | ₹1,800.45 | ₹1,755.25 | ₹1,800.45 | 200 | 17,750 |
| 8 Sept 2023 | ₹1,906.15 | ₹1,997.35 | ₹1,894.7 | ₹1,994.55 | 1,000 | 18,000 |
| 12 Sept 2023 | ₹2,182.8 | ₹2,182.8 | ₹2,182.8 | ₹2,182.8 | 50 | 17,800 |
| 13 Sept 2023 | ₹2,146.2 | ₹2,225 | ₹2,146.2 | ₹2,220 | 750 | 17,150 |
| 14 Sept 2023 | ₹2,260.95 | ₹2,260.95 | ₹2,260.95 | ₹2,260.95 | 50 | 17,100 |
| 15 Sept 2023 | ₹2,301.95 | ₹2,338.9 | ₹2,301.95 | ₹2,338.9 | 300 | 17,150 |
| 18 Sept 2023 | ₹2,282.2 | ₹2,315.1 | ₹2,282.2 | ₹2,289.3 | 300 | 17,000 |
| 20 Sept 2023 | ₹2,120 | ₹2,125.75 | ₹2,064 | ₹2,064 | 1,800 | 16,600 |
| 21 Sept 2023 | ₹1,933.35 | ₹1,950 | ₹1,850 | ₹1,875.95 | 2,800 | 16,000 |
| 22 Sept 2023 | ₹1,864.85 | ₹1,891.15 | ₹1,810 | ₹1,816.2 | 5,300 | 12,500 |
| 25 Sept 2023 | ₹1,782.5 | ₹1,838 | ₹1,749.65 | ₹1,800 | 3,200 | 10,400 |
| 26 Sept 2023 | ₹1,773.5 | ₹1,815.05 | ₹1,770 | ₹1,783.4 | 3,400 | 7,200 |
| 27 Sept 2023 | ₹1,680 | ₹1,845.3 | ₹1,655 | ₹1,845.3 | 4,550 | 3,550 |
| 28 Sept 2023 | ₹1,780 | ₹1,815 | ₹1,617.6 | ₹1,617.6 | 2,950 | 1,700 |