NIFTY 50 19,400 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹885 and a low of ₹103.55. Final close ₹123.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹282.2 | ₹282.2 | ₹237.95 | ₹254 | 9,26,101 | 8,00,800 |
| 30 Aug 2023 | ₹280 | ₹308 | ₹242 | ₹246.15 | 14,23,553 | 9,28,550 |
| 31 Aug 2023 | ₹246.15 | ₹272.9 | ₹218 | ₹240 | 41,51,602 | 15,57,100 |
| 1 Sept 2023 | ₹232 | ₹282.85 | ₹203.85 | ₹273.05 | 52,25,308 | 15,31,300 |
| 4 Sept 2023 | ₹296.05 | ₹327.55 | ₹259 | ₹317 | 16,29,800 | 13,82,500 |
| 5 Sept 2023 | ₹317 | ₹350.1 | ₹301.35 | ₹340 | 7,58,450 | 11,97,050 |
| 6 Sept 2023 | ₹325.45 | ₹351 | ₹272.05 | ₹344.05 | 6,70,550 | 11,70,850 |
| 7 Sept 2023 | ₹331.05 | ₹448.3 | ₹300.9 | ₹425.8 | 7,01,100 | 10,53,100 |
| 8 Sept 2023 | ₹454.5 | ₹556 | ₹414.6 | ₹518 | 3,88,800 | 9,47,200 |
| 11 Sept 2023 | ₹562.5 | ₹681.1 | ₹558.2 | ₹680 | 1,52,250 | 9,17,300 |
| 12 Sept 2023 | ₹735.2 | ₹757.15 | ₹613.5 | ₹673.85 | 1,05,400 | 8,97,750 |
| 13 Sept 2023 | ₹640 | ₹779.2 | ₹640 | ₹754.2 | 2,08,250 | 8,94,700 |
| 14 Sept 2023 | ₹777 | ₹824.8 | ₹725 | ₹804.6 | 75,650 | 7,37,500 |
| 15 Sept 2023 | ₹834.15 | ₹885 | ₹811 | ₹854.75 | 1,16,950 | 7,07,900 |
| 18 Sept 2023 | ₹805.25 | ₹842.75 | ₹777.3 | ₹784 | 49,850 | 6,98,950 |
| 20 Sept 2023 | ₹687.35 | ₹706.15 | ₹550 | ₹584.7 | 99,100 | 6,75,250 |
| 21 Sept 2023 | ₹498.75 | ₹498.75 | ₹369.05 | ₹387.8 | 3,80,500 | 6,89,000 |
| 22 Sept 2023 | ₹381.5 | ₹435.6 | ₹309.65 | ₹320.5 | 9,02,050 | 6,93,200 |
| 25 Sept 2023 | ₹318.05 | ₹369.7 | ₹242.55 | ₹310.55 | 27,93,550 | 7,39,400 |
| 26 Sept 2023 | ₹275.3 | ₹325.1 | ₹252 | ₹272.5 | 15,79,300 | 7,64,700 |
| 27 Sept 2023 | ₹246.25 | ₹344.5 | ₹158.5 | ₹323.35 | 77,99,100 | 7,34,200 |
| 28 Sept 2023 | ₹320 | ₹332.65 | ₹103.55 | ₹123.8 | 1,22,41,950 | 8,01,550 |