NIFTY 50 19,300 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹982.8 and a low of ₹203.85. Final close ₹223.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹330 | ₹336.3 | ₹298.7 | ₹317.75 | 6,45,701 | 8,59,350 |
| 30 Aug 2023 | ₹363 | ₹374.6 | ₹302.3 | ₹307 | 5,65,001 | 7,96,650 |
| 31 Aug 2023 | ₹313.95 | ₹336.75 | ₹277.3 | ₹303.1 | 24,66,101 | 13,52,100 |
| 1 Sept 2023 | ₹298.6 | ₹351 | ₹238 | ₹344 | 36,45,409 | 12,13,150 |
| 4 Sept 2023 | ₹361.85 | ₹404.1 | ₹326.1 | ₹394.2 | 7,39,850 | 10,93,300 |
| 5 Sept 2023 | ₹394.2 | ₹428.2 | ₹367.7 | ₹419.5 | 3,49,500 | 9,87,750 |
| 6 Sept 2023 | ₹401 | ₹431.7 | ₹344.95 | ₹426.75 | 3,76,150 | 9,76,750 |
| 7 Sept 2023 | ₹421.4 | ₹532.35 | ₹376.05 | ₹515.25 | 3,88,350 | 9,10,950 |
| 8 Sept 2023 | ₹565 | ₹649.9 | ₹517.95 | ₹605.45 | 1,92,350 | 9,01,700 |
| 11 Sept 2023 | ₹655.7 | ₹778.05 | ₹650.1 | ₹774.3 | 1,00,050 | 8,79,450 |
| 12 Sept 2023 | ₹919 | ₹919 | ₹707.2 | ₹769.9 | 84,250 | 8,60,650 |
| 13 Sept 2023 | ₹739.5 | ₹875.6 | ₹739.5 | ₹853.85 | 34,250 | 8,60,050 |
| 14 Sept 2023 | ₹897.3 | ₹924.55 | ₹820 | ₹905 | 86,250 | 8,45,050 |
| 15 Sept 2023 | ₹931.25 | ₹982.8 | ₹908.1 | ₹950.4 | 34,300 | 8,32,550 |
| 18 Sept 2023 | ₹909.3 | ₹939.8 | ₹873.5 | ₹880 | 27,500 | 8,21,850 |
| 20 Sept 2023 | ₹790.05 | ₹800.55 | ₹650 | ₹681.3 | 90,700 | 8,06,900 |
| 21 Sept 2023 | ₹588 | ₹588 | ₹462.1 | ₹478.1 | 1,85,850 | 7,97,850 |
| 22 Sept 2023 | ₹476.25 | ₹533.25 | ₹403.5 | ₹418.15 | 2,68,250 | 8,06,550 |
| 25 Sept 2023 | ₹400.35 | ₹467.75 | ₹335.7 | ₹403.9 | 5,48,650 | 8,41,700 |
| 26 Sept 2023 | ₹374.35 | ₹422.4 | ₹349 | ₹370.15 | 3,41,550 | 8,13,050 |
| 27 Sept 2023 | ₹326.65 | ₹444.05 | ₹249.4 | ₹424.25 | 10,80,200 | 7,60,450 |
| 28 Sept 2023 | ₹425.7 | ₹431 | ₹203.85 | ₹223.85 | 13,77,100 | 6,99,300 |