NIFTY 50 19,350 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹933.15 and a low of ₹153.6. Final close ₹173.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹296.05 | ₹303.05 | ₹268.75 | ₹284.4 | 1,04,751 | 52,250 |
| 30 Aug 2023 | ₹316.55 | ₹339 | ₹271.35 | ₹276 | 1,00,802 | 63,300 |
| 31 Aug 2023 | ₹276.8 | ₹303 | ₹246.6 | ₹273 | 2,60,701 | 1,20,500 |
| 1 Sept 2023 | ₹242.1 | ₹315.7 | ₹232.25 | ₹314.5 | 4,40,558 | 1,34,850 |
| 4 Sept 2023 | ₹330.05 | ₹365.05 | ₹292.05 | ₹358.4 | 1,28,300 | 1,20,750 |
| 5 Sept 2023 | ₹338.15 | ₹386.5 | ₹325.4 | ₹378.6 | 38,300 | 1,12,950 |
| 6 Sept 2023 | ₹371.55 | ₹390 | ₹307 | ₹386.15 | 52,000 | 1,10,350 |
| 7 Sept 2023 | ₹357.5 | ₹485.7 | ₹338.7 | ₹471.05 | 76,350 | 1,12,800 |
| 8 Sept 2023 | ₹482.55 | ₹598.75 | ₹471 | ₹561.4 | 33,200 | 1,17,400 |
| 11 Sept 2023 | ₹568.05 | ₹728.05 | ₹568.05 | ₹728.05 | 19,100 | 1,06,300 |
| 12 Sept 2023 | ₹752.9 | ₹801 | ₹660.8 | ₹722.8 | 1,00,100 | 56,350 |
| 13 Sept 2023 | ₹684.45 | ₹826.95 | ₹684.45 | ₹810.25 | 3,050 | 55,300 |
| 14 Sept 2023 | ₹876.3 | ₹876.3 | ₹775 | ₹844.25 | 8,300 | 50,800 |
| 15 Sept 2023 | ₹880 | ₹933.15 | ₹855.45 | ₹908.35 | 6,250 | 49,700 |
| 18 Sept 2023 | ₹848.5 | ₹890.65 | ₹835 | ₹835 | 5,150 | 48,900 |
| 20 Sept 2023 | ₹761.1 | ₹761.1 | ₹609 | ₹638.3 | 4,800 | 48,200 |
| 21 Sept 2023 | ₹524.4 | ₹524.45 | ₹413.4 | ₹432 | 18,900 | 48,050 |
| 22 Sept 2023 | ₹422.5 | ₹480 | ₹355.3 | ₹366.6 | 57,700 | 49,850 |
| 25 Sept 2023 | ₹344.95 | ₹416.75 | ₹289.8 | ₹355.1 | 1,97,600 | 54,700 |
| 26 Sept 2023 | ₹344.35 | ₹373.4 | ₹299 | ₹319.75 | 1,09,600 | 57,700 |
| 27 Sept 2023 | ₹281.45 | ₹392.05 | ₹202.5 | ₹373.15 | 8,81,500 | 79,550 |
| 28 Sept 2023 | ₹373.15 | ₹382.8 | ₹153.6 | ₹173.75 | 15,12,000 | 1,15,100 |