NIFTY 50 18,950 CE traded across 19 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,255.9 and a low of ₹512. Final close ₹582.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹582.2 | ₹600 | ₹576.6 | ₹600 | 452 | 2,150 |
| 30 Aug 2023 | ₹623.15 | ₹628.2 | ₹562 | ₹562 | 451 | 2,250 |
| 31 Aug 2023 | ₹570.75 | ₹570.8 | ₹536.85 | ₹561.55 | 1,452 | 2,300 |
| 1 Sept 2023 | ₹523.85 | ₹620 | ₹512 | ₹609.1 | 10,056 | 7,800 |
| 4 Sept 2023 | ₹665.65 | ₹665.65 | ₹665 | ₹665 | 100 | 7,500 |
| 5 Sept 2023 | ₹715.55 | ₹724.75 | ₹701.7 | ₹701.7 | 450 | 7,550 |
| 6 Sept 2023 | ₹701.7 | ₹744.9 | ₹657.95 | ₹744.9 | 5,350 | 5,850 |
| 7 Sept 2023 | ₹734.4 | ₹852.75 | ₹734.4 | ₹832.15 | 1,000 | 5,500 |
| 8 Sept 2023 | ₹907.5 | ₹907.5 | ₹907.5 | ₹907.5 | 50 | 5,450 |
| 11 Sept 2023 | ₹1,054.75 | ₹1,054.75 | ₹1,054.75 | ₹1,054.75 | 50 | 5,450 |
| 13 Sept 2023 | ₹1,092 | ₹1,201 | ₹1,092 | ₹1,195 | 300 | 5,500 |
| 18 Sept 2023 | ₹1,241.45 | ₹1,255.9 | ₹1,226.4 | ₹1,226.4 | 250 | 5,500 |
| 20 Sept 2023 | ₹1,118 | ₹1,118 | ₹1,060.05 | ₹1,060.05 | 800 | 5,050 |
| 21 Sept 2023 | ₹913.1 | ₹913.1 | ₹822.2 | ₹825 | 900 | 5,250 |
| 22 Sept 2023 | ₹810 | ₹863.5 | ₹763.8 | ₹763.8 | 550 | 5,150 |
| 25 Sept 2023 | ₹790 | ₹790 | ₹790 | ₹790 | 500 | 5,100 |
| 26 Sept 2023 | ₹746.55 | ₹753 | ₹706.6 | ₹731.95 | 1,100 | 4,600 |
| 27 Sept 2023 | ₹611.25 | ₹670 | ₹611.25 | ₹670 | 300 | 4,400 |
| 28 Sept 2023 | ₹771.5 | ₹779.75 | ₹554.9 | ₹582.5 | 5,100 | 3,750 |