NIFTY 50 19,150 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,122.7 and a low of ₹353.9. Final close ₹373.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹432.05 | ₹432.05 | ₹399.85 | ₹420.65 | 3,051 | 10,150 |
| 30 Aug 2023 | ₹463.6 | ₹481.15 | ₹404.35 | ₹411.9 | 1,401 | 10,600 |
| 31 Aug 2023 | ₹415.35 | ₹436.8 | ₹375.25 | ₹404.6 | 31,051 | 19,450 |
| 1 Sept 2023 | ₹366.95 | ₹458.75 | ₹360.65 | ₹453.8 | 42,707 | 23,800 |
| 4 Sept 2023 | ₹490 | ₹517.95 | ₹448 | ₹512.45 | 4,350 | 22,000 |
| 5 Sept 2023 | ₹500.05 | ₹553.15 | ₹500 | ₹553.15 | 2,800 | 22,900 |
| 6 Sept 2023 | ₹541.45 | ₹560.55 | ₹464.35 | ₹560.55 | 2,100 | 23,050 |
| 7 Sept 2023 | ₹507.8 | ₹655.1 | ₹500.15 | ₹640 | 1,850 | 23,250 |
| 8 Sept 2023 | ₹690.45 | ₹773.55 | ₹690.45 | ₹755.05 | 600 | 23,050 |
| 11 Sept 2023 | ₹815.8 | ₹908.75 | ₹815.8 | ₹908.15 | 1,350 | 23,400 |
| 12 Sept 2023 | ₹976.85 | ₹990.45 | ₹889.7 | ₹932.6 | 2,650 | 22,600 |
| 13 Sept 2023 | ₹908.85 | ₹1,015.15 | ₹908.85 | ₹989.25 | 1,300 | 22,150 |
| 14 Sept 2023 | ₹1,045 | ₹1,065.35 | ₹973.75 | ₹1,031.2 | 3,050 | 22,100 |
| 15 Sept 2023 | ₹1,057.55 | ₹1,122.7 | ₹1,053.8 | ₹1,118.3 | 1,950 | 21,500 |
| 18 Sept 2023 | ₹1,087 | ₹1,087 | ₹1,087 | ₹1,087 | 50 | 21,400 |
| 20 Sept 2023 | ₹940 | ₹940 | ₹825.8 | ₹829.5 | 3,550 | 21,950 |
| 21 Sept 2023 | ₹706.1 | ₹706.1 | ₹622.95 | ₹636.2 | 2,250 | 21,900 |
| 22 Sept 2023 | ₹648.05 | ₹669.8 | ₹555.3 | ₹562.1 | 3,100 | 20,800 |
| 25 Sept 2023 | ₹559.05 | ₹613.85 | ₹491.45 | ₹552 | 23,450 | 18,200 |
| 26 Sept 2023 | ₹528 | ₹549.85 | ₹510.6 | ₹528.45 | 4,450 | 13,450 |
| 27 Sept 2023 | ₹466.5 | ₹566.9 | ₹402 | ₹566.9 | 12,150 | 12,900 |
| 28 Sept 2023 | ₹572.65 | ₹578.65 | ₹353.9 | ₹373.4 | 31,750 | 15,050 |