NIFTY 50 19,100 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,175.4 and a low of ₹395.6. Final close ₹423.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹470 | ₹479.9 | ₹435 | ₹457 | 44,752 | 93,000 |
| 30 Aug 2023 | ₹500 | ₹523.95 | ₹440.7 | ₹447.65 | 32,201 | 92,850 |
| 31 Aug 2023 | ₹449.1 | ₹480 | ₹410.8 | ₹441.65 | 2,14,751 | 1,52,500 |
| 1 Sept 2023 | ₹405.95 | ₹502 | ₹395.6 | ₹492.9 | 1,52,908 | 1,42,150 |
| 4 Sept 2023 | ₹532.5 | ₹570 | ₹479 | ₹561.05 | 46,350 | 1,33,700 |
| 5 Sept 2023 | ₹551.9 | ₹597.55 | ₹550.85 | ₹590.3 | 16,800 | 1,33,600 |
| 6 Sept 2023 | ₹587.65 | ₹606.65 | ₹508.4 | ₹600.85 | 19,950 | 1,33,550 |
| 7 Sept 2023 | ₹565.55 | ₹708.3 | ₹545.1 | ₹695.2 | 25,650 | 1,30,100 |
| 8 Sept 2023 | ₹730 | ₹827.9 | ₹702.05 | ₹795.25 | 15,500 | 1,28,200 |
| 11 Sept 2023 | ₹870 | ₹970.5 | ₹853.3 | ₹970.5 | 20,550 | 1,27,000 |
| 12 Sept 2023 | ₹1,036.75 | ₹1,040.95 | ₹898.85 | ₹960.6 | 35,400 | 1,25,200 |
| 13 Sept 2023 | ₹937.95 | ₹1,060.1 | ₹935.05 | ₹1,047.35 | 12,100 | 1,24,100 |
| 14 Sept 2023 | ₹1,095 | ₹1,115 | ₹1,017.9 | ₹1,097.1 | 23,800 | 1,16,150 |
| 15 Sept 2023 | ₹1,119.15 | ₹1,175.4 | ₹1,106 | ₹1,149.5 | 15,350 | 1,06,350 |
| 18 Sept 2023 | ₹1,103.5 | ₹1,130.1 | ₹1,076.1 | ₹1,076.1 | 5,150 | 1,04,850 |
| 20 Sept 2023 | ₹992.45 | ₹992.45 | ₹850 | ₹884.6 | 10,500 | 1,02,800 |
| 21 Sept 2023 | ₹777.8 | ₹778.35 | ₹660 | ₹670 | 44,200 | 1,06,550 |
| 22 Sept 2023 | ₹660 | ₹721.85 | ₹600.35 | ₹609.05 | 49,050 | 1,02,150 |
| 25 Sept 2023 | ₹615.75 | ₹661.6 | ₹533 | ₹602 | 45,600 | 1,00,800 |
| 26 Sept 2023 | ₹589.8 | ₹620.35 | ₹546.65 | ₹575.6 | 33,450 | 91,100 |
| 27 Sept 2023 | ₹517.25 | ₹639.3 | ₹447.7 | ₹620.7 | 36,400 | 86,050 |
| 28 Sept 2023 | ₹621.1 | ₹626.5 | ₹405.55 | ₹423.3 | 69,500 | 76,100 |