NIFTY 50 18,600 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,652 and a low of ₹815. Final close ₹921.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹882.85 | ₹889 | ₹842 | ₹871.45 | 2,352 | 6,400 |
| 30 Aug 2023 | ₹935.95 | ₹960.1 | ₹868 | ₹868 | 5,503 | 10,800 |
| 31 Aug 2023 | ₹862.55 | ₹900 | ₹824 | ₹865.85 | 8,551 | 17,600 |
| 1 Sept 2023 | ₹815 | ₹939.85 | ₹815 | ₹935 | 2,003 | 18,350 |
| 4 Sept 2023 | ₹990.6 | ₹1,023 | ₹946 | ₹1,009.35 | 2,100 | 19,000 |
| 5 Sept 2023 | ₹1,049.4 | ₹1,062.7 | ₹1,024.05 | ₹1,062.7 | 450 | 19,150 |
| 6 Sept 2023 | ₹1,036.75 | ₹1,036.75 | ₹970 | ₹1,022 | 850 | 19,100 |
| 7 Sept 2023 | ₹1,027.85 | ₹1,179.15 | ₹1,017.1 | ₹1,170 | 2,150 | 19,150 |
| 8 Sept 2023 | ₹1,255 | ₹1,300 | ₹1,181.65 | ₹1,300 | 700 | 19,200 |
| 11 Sept 2023 | ₹1,355 | ₹1,448.2 | ₹1,355 | ₹1,448.2 | 400 | 19,250 |
| 12 Sept 2023 | ₹1,515 | ₹1,515 | ₹1,420 | ₹1,471 | 800 | 18,700 |
| 13 Sept 2023 | ₹1,492 | ₹1,495.85 | ₹1,492 | ₹1,495.85 | 100 | 18,700 |
| 14 Sept 2023 | ₹1,545 | ₹1,573.4 | ₹1,511.85 | ₹1,573.4 | 2,750 | 18,900 |
| 15 Sept 2023 | ₹1,611.8 | ₹1,652 | ₹1,610 | ₹1,652 | 600 | 18,900 |
| 18 Sept 2023 | ₹1,590 | ₹1,632 | ₹1,579.05 | ₹1,579.05 | 2,850 | 21,300 |
| 20 Sept 2023 | ₹1,491 | ₹1,491 | ₹1,370.6 | ₹1,371.5 | 2,450 | 21,050 |
| 21 Sept 2023 | ₹1,232.9 | ₹1,250 | ₹1,158 | ₹1,158 | 2,500 | 20,050 |
| 22 Sept 2023 | ₹1,110 | ₹1,216 | ₹1,100 | ₹1,114.75 | 7,600 | 17,350 |
| 25 Sept 2023 | ₹1,073.7 | ₹1,155 | ₹1,040 | ₹1,101.85 | 9,350 | 15,200 |
| 26 Sept 2023 | ₹1,082.85 | ₹1,101.05 | ₹1,050 | ₹1,078 | 4,000 | 12,650 |
| 27 Sept 2023 | ₹1,001 | ₹1,121.5 | ₹954.05 | ₹1,121.5 | 2,150 | 11,800 |
| 28 Sept 2023 | ₹1,121.9 | ₹1,128.4 | ₹915.4 | ₹921.9 | 11,300 | 9,050 |