NIFTY 50 19,200 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,078 and a low of ₹303.35. Final close ₹323.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹399.95 | ₹406 | ₹364.15 | ₹381.65 | 2,33,002 | 2,61,250 |
| 30 Aug 2023 | ₹419 | ₹447.6 | ₹368.85 | ₹373.5 | 1,45,501 | 2,52,850 |
| 31 Aug 2023 | ₹375.4 | ₹405.5 | ₹340.05 | ₹368.8 | 5,22,551 | 3,56,400 |
| 1 Sept 2023 | ₹372 | ₹423.65 | ₹325.1 | ₹414.8 | 10,46,808 | 3,13,900 |
| 4 Sept 2023 | ₹428 | ₹482.55 | ₹397.55 | ₹473.85 | 2,53,800 | 3,20,400 |
| 5 Sept 2023 | ₹461.9 | ₹510.7 | ₹459.35 | ₹501.35 | 1,64,100 | 2,99,550 |
| 6 Sept 2023 | ₹480 | ₹516.75 | ₹422.5 | ₹505 | 1,56,200 | 2,80,500 |
| 7 Sept 2023 | ₹479.95 | ₹621.25 | ₹457.5 | ₹598.2 | 1,51,800 | 2,52,550 |
| 8 Sept 2023 | ₹614.35 | ₹741.15 | ₹606.9 | ₹698 | 55,500 | 2,44,500 |
| 11 Sept 2023 | ₹739 | ₹879.2 | ₹739 | ₹879.2 | 85,000 | 2,24,300 |
| 12 Sept 2023 | ₹931.05 | ₹947.1 | ₹801.7 | ₹865 | 79,900 | 2,16,200 |
| 13 Sept 2023 | ₹833.7 | ₹972.15 | ₹833.7 | ₹945.65 | 34,750 | 2,11,950 |
| 14 Sept 2023 | ₹989.6 | ₹1,021.5 | ₹915.4 | ₹1,000 | 19,900 | 2,07,950 |
| 15 Sept 2023 | ₹1,029.7 | ₹1,078 | ₹1,010 | ₹1,051.6 | 43,000 | 1,87,900 |
| 18 Sept 2023 | ₹999.95 | ₹1,042.35 | ₹976.1 | ₹984.2 | 11,500 | 1,80,950 |
| 20 Sept 2023 | ₹881.2 | ₹903.35 | ₹750 | ₹777.35 | 34,750 | 1,81,150 |
| 21 Sept 2023 | ₹692.35 | ₹692.35 | ₹556 | ₹571.85 | 63,750 | 1,75,900 |
| 22 Sept 2023 | ₹571.7 | ₹626.25 | ₹499.9 | ₹511.15 | 1,17,800 | 1,82,400 |
| 25 Sept 2023 | ₹508.05 | ₹564 | ₹434.35 | ₹501.7 | 1,45,300 | 1,79,400 |
| 26 Sept 2023 | ₹465 | ₹520.95 | ₹446.65 | ₹469.55 | 1,06,750 | 1,51,050 |
| 27 Sept 2023 | ₹416.95 | ₹540 | ₹349 | ₹521.6 | 2,16,300 | 1,44,400 |
| 28 Sept 2023 | ₹522.95 | ₹530 | ₹303.35 | ₹323.4 | 8,84,850 | 1,28,350 |