NIFTY 50 18,300 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,945 and a low of ₹1,100.25. Final close ₹1,230.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹1,170 | ₹1,185 | ₹1,130.5 | ₹1,130.5 | 3,251 | 6,000 |
| 30 Aug 2023 | ₹1,200.6 | ₹1,240.2 | ₹1,144.05 | ₹1,144.05 | 3,851 | 6,500 |
| 31 Aug 2023 | ₹1,135.25 | ₹1,162 | ₹1,100.25 | ₹1,139.1 | 31,451 | 29,200 |
| 1 Sept 2023 | ₹1,100.85 | ₹1,227.8 | ₹1,100.85 | ₹1,220.4 | 9,656 | 30,400 |
| 4 Sept 2023 | ₹1,264.7 | ₹1,306.35 | ₹1,255 | ₹1,306.1 | 1,300 | 30,200 |
| 5 Sept 2023 | ₹1,353.8 | ₹1,355 | ₹1,313.35 | ₹1,353.85 | 2,250 | 30,650 |
| 6 Sept 2023 | ₹1,341 | ₹1,367.1 | ₹1,268.95 | ₹1,367.1 | 500 | 30,900 |
| 7 Sept 2023 | ₹1,310 | ₹1,472.1 | ₹1,310 | ₹1,463 | 13,200 | 36,800 |
| 8 Sept 2023 | ₹1,511.95 | ₹1,599.8 | ₹1,493.8 | ₹1,571.7 | 800 | 36,650 |
| 11 Sept 2023 | ₹1,670 | ₹1,724.65 | ₹1,670 | ₹1,724.65 | 300 | 36,600 |
| 12 Sept 2023 | ₹1,822.1 | ₹1,822.1 | ₹1,706 | ₹1,760.9 | 1,100 | 36,800 |
| 13 Sept 2023 | ₹1,718.85 | ₹1,844.2 | ₹1,718.85 | ₹1,821 | 3,050 | 38,650 |
| 14 Sept 2023 | ₹1,880 | ₹1,894.7 | ₹1,807.2 | ₹1,865 | 3,100 | 37,700 |
| 15 Sept 2023 | ₹1,902.75 | ₹1,945 | ₹1,902.75 | ₹1,940 | 450 | 37,650 |
| 18 Sept 2023 | ₹1,886.05 | ₹1,920 | ₹1,868.7 | ₹1,868.7 | 2,400 | 35,450 |
| 20 Sept 2023 | ₹1,770 | ₹1,781.1 | ₹1,670 | ₹1,675 | 3,400 | 33,800 |
| 21 Sept 2023 | ₹1,601.05 | ₹1,601.05 | ₹1,457.75 | ₹1,460 | 13,300 | 24,000 |
| 22 Sept 2023 | ₹1,470.65 | ₹1,501.5 | ₹1,400 | ₹1,412.7 | 4,400 | 22,750 |
| 25 Sept 2023 | ₹1,373.5 | ₹1,454.1 | ₹1,335.25 | ₹1,402.7 | 11,350 | 16,500 |
| 26 Sept 2023 | ₹1,374.35 | ₹1,400 | ₹1,357.35 | ₹1,383.95 | 1,450 | 15,050 |
| 27 Sept 2023 | ₹1,319.15 | ₹1,426 | ₹1,253.4 | ₹1,422.45 | 6,750 | 11,100 |
| 28 Sept 2023 | ₹1,425.4 | ₹1,425.55 | ₹1,217 | ₹1,230 | 10,600 | 10,250 |