NIFTY 50 18,900 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,365 and a low of ₹549.15. Final close ₹623.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹630.5 | ₹638 | ₹589.45 | ₹612 | 16,601 | 1,06,100 |
| 30 Aug 2023 | ₹660 | ₹689.55 | ₹600 | ₹602 | 13,451 | 1,10,300 |
| 31 Aug 2023 | ₹621 | ₹642.8 | ₹564.35 | ₹600.7 | 82,302 | 1,37,650 |
| 1 Sept 2023 | ₹589.85 | ₹669.95 | ₹549.15 | ₹661.85 | 58,857 | 1,36,550 |
| 4 Sept 2023 | ₹705.2 | ₹748.55 | ₹646.8 | ₹737.35 | 14,350 | 1,36,500 |
| 5 Sept 2023 | ₹737.35 | ₹779.45 | ₹732 | ₹775 | 2,650 | 1,36,300 |
| 6 Sept 2023 | ₹745 | ₹788.5 | ₹625.1 | ₹783.95 | 4,850 | 1,37,150 |
| 7 Sept 2023 | ₹731 | ₹904.4 | ₹722.85 | ₹878.55 | 13,400 | 1,35,400 |
| 8 Sept 2023 | ₹958.6 | ₹1,026.95 | ₹900 | ₹983.5 | 14,400 | 1,27,900 |
| 11 Sept 2023 | ₹1,044.4 | ₹1,155.2 | ₹1,043.55 | ₹1,155.2 | 34,350 | 1,03,200 |
| 12 Sept 2023 | ₹1,235.1 | ₹1,235.1 | ₹1,100 | ₹1,159.35 | 4,350 | 1,02,150 |
| 13 Sept 2023 | ₹1,153.05 | ₹1,266.2 | ₹1,131.65 | ₹1,231.75 | 2,700 | 1,00,950 |
| 14 Sept 2023 | ₹1,284.7 | ₹1,310 | ₹1,208.3 | ₹1,287.2 | 14,950 | 99,900 |
| 15 Sept 2023 | ₹1,308.25 | ₹1,365 | ₹1,305 | ₹1,340.5 | 5,450 | 99,150 |
| 18 Sept 2023 | ₹1,289.05 | ₹1,331.35 | ₹1,270 | ₹1,270 | 4,900 | 98,650 |
| 20 Sept 2023 | ₹1,125.85 | ₹1,200.1 | ₹1,047.75 | ₹1,073.5 | 54,750 | 71,400 |
| 21 Sept 2023 | ₹981 | ₹981 | ₹856.85 | ₹871 | 13,050 | 68,950 |
| 22 Sept 2023 | ₹865 | ₹923 | ₹799.4 | ₹805 | 10,000 | 66,750 |
| 25 Sept 2023 | ₹796.5 | ₹859.5 | ₹735 | ₹797.15 | 4,450 | 65,200 |
| 26 Sept 2023 | ₹785.95 | ₹816.95 | ₹750 | ₹766.45 | 20,900 | 58,050 |
| 27 Sept 2023 | ₹718.85 | ₹842 | ₹648.95 | ₹818.15 | 12,550 | 57,050 |
| 28 Sept 2023 | ₹815 | ₹822.05 | ₹613.9 | ₹623.35 | 35,200 | 55,750 |