NIFTY 50 19,250 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,022 and a low of ₹253.9. Final close ₹273.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹361 | ₹367.1 | ₹333 | ₹348.55 | 14,801 | 41,200 |
| 30 Aug 2023 | ₹385.75 | ₹409.7 | ₹335.9 | ₹335.9 | 33,402 | 43,350 |
| 31 Aug 2023 | ₹347.95 | ₹367.45 | ₹307.75 | ₹334 | 3,66,352 | 1,86,300 |
| 1 Sept 2023 | ₹320 | ₹386 | ₹292.85 | ₹377.75 | 3,90,257 | 1,38,300 |
| 4 Sept 2023 | ₹383 | ₹440.65 | ₹360.95 | ₹430.45 | 91,150 | 1,38,800 |
| 5 Sept 2023 | ₹429.85 | ₹467.9 | ₹420.5 | ₹458.2 | 24,850 | 1,29,950 |
| 6 Sept 2023 | ₹455.55 | ₹472.75 | ₹385.1 | ₹471.9 | 34,950 | 1,26,100 |
| 7 Sept 2023 | ₹421 | ₹573.7 | ₹417.3 | ₹555.75 | 42,950 | 1,12,800 |
| 8 Sept 2023 | ₹595 | ₹687.75 | ₹557.75 | ₹654.05 | 17,400 | 1,04,150 |
| 11 Sept 2023 | ₹663.05 | ₹819.55 | ₹663 | ₹819.55 | 7,700 | 1,03,200 |
| 12 Sept 2023 | ₹925.7 | ₹925.7 | ₹770 | ₹823.2 | 7,600 | 99,500 |
| 13 Sept 2023 | ₹803.05 | ₹915.45 | ₹792.15 | ₹895 | 4,300 | 1,00,050 |
| 14 Sept 2023 | ₹966.35 | ₹966.35 | ₹864 | ₹937.25 | 7,850 | 1,01,350 |
| 15 Sept 2023 | ₹997.5 | ₹1,022 | ₹969 | ₹1,020 | 2,450 | 99,550 |
| 18 Sept 2023 | ₹953.9 | ₹983.75 | ₹930.9 | ₹930.9 | 1,650 | 98,850 |
| 20 Sept 2023 | ₹840 | ₹840 | ₹700 | ₹734.35 | 10,750 | 93,200 |
| 21 Sept 2023 | ₹620 | ₹620 | ₹521.5 | ₹529.6 | 12,750 | 91,500 |
| 22 Sept 2023 | ₹519.4 | ₹575.5 | ₹451.7 | ₹463.8 | 42,500 | 90,550 |
| 25 Sept 2023 | ₹429.3 | ₹518.6 | ₹385.4 | ₹450.9 | 51,050 | 94,150 |
| 26 Sept 2023 | ₹425.85 | ₹467.2 | ₹399.25 | ₹418.85 | 15,950 | 92,850 |
| 27 Sept 2023 | ₹377.15 | ₹490.25 | ₹299.05 | ₹473.95 | 1,24,100 | 85,000 |
| 28 Sept 2023 | ₹474.35 | ₹479.2 | ₹253.9 | ₹273.6 | 2,76,800 | 1,05,600 |