NIFTY 50 18,200 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹2,042 and a low of ₹1,199.95. Final close ₹1,325.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹1,275 | ₹1,275 | ₹1,239 | ₹1,242 | 4,551 | 9,300 |
| 30 Aug 2023 | ₹1,312.2 | ₹1,336 | ₹1,234.95 | ₹1,234.95 | 7,302 | 15,150 |
| 31 Aug 2023 | ₹1,233.65 | ₹1,285 | ₹1,199.95 | ₹1,242.25 | 11,602 | 22,800 |
| 1 Sept 2023 | ₹1,203.85 | ₹1,317.05 | ₹1,203.85 | ₹1,317.05 | 902 | 23,300 |
| 4 Sept 2023 | ₹1,317.05 | ₹1,352 | ₹1,317.05 | ₹1,352 | 100 | 23,250 |
| 5 Sept 2023 | ₹1,433 | ₹1,433 | ₹1,412 | ₹1,427.6 | 2,100 | 23,000 |
| 6 Sept 2023 | ₹1,443.75 | ₹1,443.75 | ₹1,361.45 | ₹1,368.1 | 1,300 | 22,850 |
| 7 Sept 2023 | ₹1,483.05 | ₹1,569.85 | ₹1,476.95 | ₹1,560 | 4,800 | 25,350 |
| 8 Sept 2023 | ₹1,620 | ₹1,674 | ₹1,596 | ₹1,667.95 | 350 | 27,000 |
| 11 Sept 2023 | ₹1,780 | ₹1,830.6 | ₹1,780 | ₹1,830.6 | 950 | 27,550 |
| 12 Sept 2023 | ₹1,914.85 | ₹1,917.35 | ₹1,836 | ₹1,865.4 | 1,650 | 27,450 |
| 13 Sept 2023 | ₹1,814.75 | ₹1,930 | ₹1,814.75 | ₹1,926.35 | 350 | 27,650 |
| 14 Sept 2023 | ₹1,975 | ₹1,996.5 | ₹1,928.8 | ₹1,961.9 | 450 | 27,450 |
| 15 Sept 2023 | ₹2,001.7 | ₹2,042 | ₹2,001.7 | ₹2,039.95 | 500 | 27,500 |
| 18 Sept 2023 | ₹1,986.85 | ₹2,020.05 | ₹1,986.85 | ₹2,001 | 1,800 | 25,950 |
| 20 Sept 2023 | ₹1,898.15 | ₹1,898.15 | ₹1,748 | ₹1,748 | 400 | 25,700 |
| 21 Sept 2023 | ₹1,645.75 | ₹1,645.75 | ₹1,550 | ₹1,550 | 1,500 | 25,000 |
| 22 Sept 2023 | ₹1,567.7 | ₹1,603 | ₹1,499.6 | ₹1,513.65 | 3,700 | 23,150 |
| 25 Sept 2023 | ₹1,475.2 | ₹1,560 | ₹1,448.65 | ₹1,501.4 | 11,250 | 20,100 |
| 26 Sept 2023 | ₹1,485 | ₹1,513.25 | ₹1,452 | ₹1,481 | 1,450 | 19,150 |
| 27 Sept 2023 | ₹1,401.25 | ₹1,533.55 | ₹1,343.1 | ₹1,524 | 7,550 | 13,400 |
| 28 Sept 2023 | ₹1,524.6 | ₹1,525 | ₹1,314.3 | ₹1,325.35 | 12,700 | 6,600 |