NIFTY 50 18,500 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,773.85 and a low of ₹905. Final close ₹1,027.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹975 | ₹998.25 | ₹940 | ₹974.75 | 74,451 | 2,45,950 |
| 30 Aug 2023 | ₹1,026.25 | ₹1,059.65 | ₹956.35 | ₹963.1 | 81,352 | 2,83,450 |
| 31 Aug 2023 | ₹979.95 | ₹1,007.75 | ₹919 | ₹954.8 | 1,89,051 | 3,37,550 |
| 1 Sept 2023 | ₹911.85 | ₹1,040 | ₹905 | ₹1,029.2 | 66,257 | 3,27,550 |
| 4 Sept 2023 | ₹1,064.05 | ₹1,125.95 | ₹1,019.15 | ₹1,118 | 40,700 | 3,18,750 |
| 5 Sept 2023 | ₹1,120 | ₹1,164.5 | ₹1,106.45 | ₹1,159 | 38,500 | 3,05,100 |
| 6 Sept 2023 | ₹1,147.1 | ₹1,177 | ₹1,066 | ₹1,176.2 | 21,050 | 3,04,400 |
| 7 Sept 2023 | ₹1,137.05 | ₹1,295.25 | ₹1,110 | ₹1,275 | 1,19,750 | 3,40,850 |
| 8 Sept 2023 | ₹1,311 | ₹1,418.7 | ₹1,280.45 | ₹1,377.4 | 57,700 | 3,26,200 |
| 11 Sept 2023 | ₹1,456.6 | ₹1,556 | ₹1,444.3 | ₹1,556 | 24,300 | 3,11,450 |
| 12 Sept 2023 | ₹1,630.05 | ₹1,640 | ₹1,500.05 | ₹1,555.65 | 46,700 | 3,01,450 |
| 13 Sept 2023 | ₹1,545 | ₹1,653.65 | ₹1,525.8 | ₹1,630 | 10,700 | 2,99,150 |
| 14 Sept 2023 | ₹1,690.6 | ₹1,708.2 | ₹1,612 | ₹1,686.15 | 24,300 | 2,96,650 |
| 15 Sept 2023 | ₹1,712.65 | ₹1,773.85 | ₹1,704.65 | ₹1,749.05 | 19,000 | 2,95,500 |
| 18 Sept 2023 | ₹1,701.8 | ₹1,736 | ₹1,677.2 | ₹1,678.45 | 12,150 | 2,92,200 |
| 20 Sept 2023 | ₹1,573.6 | ₹1,592 | ₹1,452.5 | ₹1,470 | 20,150 | 2,84,200 |
| 21 Sept 2023 | ₹1,375 | ₹1,377.2 | ₹1,255.25 | ₹1,264.9 | 59,400 | 2,53,400 |
| 22 Sept 2023 | ₹1,285.35 | ₹1,324.25 | ₹1,196 | ₹1,200.9 | 43,250 | 2,36,700 |
| 25 Sept 2023 | ₹1,185 | ₹1,259.95 | ₹1,135 | ₹1,197.95 | 59,550 | 2,09,600 |
| 26 Sept 2023 | ₹1,190.65 | ₹1,217.75 | ₹1,146 | ₹1,165 | 43,550 | 1,81,100 |
| 27 Sept 2023 | ₹1,120 | ₹1,237.5 | ₹1,044.95 | ₹1,222.35 | 1,05,250 | 1,24,450 |
| 28 Sept 2023 | ₹1,220.05 | ₹1,227.5 | ₹1,010 | ₹1,027.3 | 93,300 | 79,000 |