NIFTY 50 19,050 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,222.55 and a low of ₹434.3. Final close ₹474.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹504.6 | ₹504.6 | ₹487.4 | ₹494.5 | 3,101 | 4,850 |
| 30 Aug 2023 | ₹540.2 | ₹559.35 | ₹483 | ₹483 | 5,301 | 4,050 |
| 31 Aug 2023 | ₹485.9 | ₹516.8 | ₹455.55 | ₹479.65 | 8,752 | 7,650 |
| 1 Sept 2023 | ₹450.1 | ₹542.25 | ₹434.3 | ₹534.25 | 9,707 | 9,850 |
| 4 Sept 2023 | ₹566.4 | ₹604.4 | ₹548.8 | ₹604.4 | 650 | 9,850 |
| 5 Sept 2023 | ₹610 | ₹636.7 | ₹590.65 | ₹636.7 | 650 | 9,900 |
| 6 Sept 2023 | ₹559.1 | ₹650.9 | ₹559.1 | ₹650.9 | 1,850 | 10,800 |
| 7 Sept 2023 | ₹610 | ₹746.4 | ₹592.15 | ₹736.3 | 3,900 | 12,100 |
| 8 Sept 2023 | ₹769.5 | ₹851 | ₹769.5 | ₹842.2 | 850 | 11,400 |
| 11 Sept 2023 | ₹1,002.25 | ₹1,005 | ₹992.1 | ₹1,005 | 1,200 | 11,400 |
| 12 Sept 2023 | ₹1,050 | ₹1,050 | ₹1,022.8 | ₹1,022.8 | 250 | 11,400 |
| 13 Sept 2023 | ₹1,020 | ₹1,100 | ₹1,020 | ₹1,083.5 | 200 | 11,400 |
| 14 Sept 2023 | ₹1,086.8 | ₹1,103.15 | ₹1,083.5 | ₹1,103.15 | 300 | 11,350 |
| 15 Sept 2023 | ₹1,108.45 | ₹1,222.55 | ₹1,108.45 | ₹1,222.55 | 2,200 | 11,300 |
| 18 Sept 2023 | ₹1,158 | ₹1,180 | ₹1,125 | ₹1,125 | 2,150 | 9,600 |
| 20 Sept 2023 | ₹1,035 | ₹1,035 | ₹921.45 | ₹921.45 | 2,900 | 10,450 |
| 21 Sept 2023 | ₹795 | ₹796 | ₹717 | ₹724.9 | 1,300 | 10,600 |
| 22 Sept 2023 | ₹755 | ₹762 | ₹654.1 | ₹663.9 | 2,050 | 10,950 |
| 25 Sept 2023 | ₹660 | ₹698 | ₹598.25 | ₹665.75 | 1,900 | 10,700 |
| 26 Sept 2023 | ₹640 | ₹661.6 | ₹610 | ₹615 | 400 | 10,600 |
| 27 Sept 2023 | ₹551.75 | ₹681.95 | ₹498.2 | ₹667.05 | 11,500 | 6,450 |
| 28 Sept 2023 | ₹643.1 | ₹643.1 | ₹457.05 | ₹474.8 | 10,200 | 4,450 |