NIFTY 50 18,700 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,560 and a low of ₹720. Final close ₹820.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹796.95 | ₹804 | ₹757 | ₹785.5 | 7,451 | 9,450 |
| 30 Aug 2023 | ₹836.9 | ₹870.9 | ₹773 | ₹781.15 | 5,202 | 10,350 |
| 31 Aug 2023 | ₹763 | ₹808.9 | ₹733.9 | ₹773.55 | 21,252 | 23,900 |
| 1 Sept 2023 | ₹720 | ₹854.6 | ₹720 | ₹849.05 | 11,605 | 25,450 |
| 4 Sept 2023 | ₹872 | ₹939.3 | ₹830 | ₹923 | 3,250 | 25,350 |
| 5 Sept 2023 | ₹923 | ₹975.55 | ₹919.75 | ₹960.95 | 6,700 | 30,500 |
| 6 Sept 2023 | ₹961 | ₹984.1 | ₹873.3 | ₹976.55 | 7,800 | 26,700 |
| 7 Sept 2023 | ₹931.55 | ₹1,089.45 | ₹915 | ₹1,074.95 | 14,250 | 32,850 |
| 8 Sept 2023 | ₹1,130.85 | ₹1,210.95 | ₹1,100 | ₹1,175.75 | 1,600 | 32,500 |
| 11 Sept 2023 | ₹1,250 | ₹1,349.75 | ₹1,250 | ₹1,345 | 1,200 | 31,650 |
| 12 Sept 2023 | ₹1,424.05 | ₹1,425 | ₹1,313.1 | ₹1,350 | 1,700 | 31,000 |
| 13 Sept 2023 | ₹1,390 | ₹1,448.2 | ₹1,390 | ₹1,440 | 800 | 31,000 |
| 14 Sept 2023 | ₹1,480 | ₹1,495 | ₹1,401.95 | ₹1,464 | 4,900 | 31,350 |
| 15 Sept 2023 | ₹1,513 | ₹1,560 | ₹1,508.55 | ₹1,536 | 13,200 | 36,750 |
| 18 Sept 2023 | ₹1,487.25 | ₹1,530 | ₹1,470 | ₹1,470 | 1,150 | 39,150 |
| 20 Sept 2023 | ₹1,371.1 | ₹1,371.1 | ₹1,255.35 | ₹1,271 | 3,700 | 39,450 |
| 21 Sept 2023 | ₹1,160.5 | ₹1,160.5 | ₹1,048.85 | ₹1,065 | 4,350 | 39,050 |
| 22 Sept 2023 | ₹1,080 | ₹1,114.95 | ₹999.2 | ₹1,007.8 | 6,100 | 35,800 |
| 25 Sept 2023 | ₹972.55 | ₹1,050 | ₹932.3 | ₹1,003 | 19,350 | 24,050 |
| 26 Sept 2023 | ₹980 | ₹1,013 | ₹954.35 | ₹978 | 3,700 | 21,600 |
| 27 Sept 2023 | ₹910 | ₹1,022.4 | ₹850 | ₹1,015.9 | 3,800 | 19,350 |
| 28 Sept 2023 | ₹1,019.95 | ₹1,029.5 | ₹814 | ₹820.25 | 17,700 | 10,600 |