NIFTY 50 19,450 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹825 and a low of ₹53.8. Final close ₹74.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹235 | ₹241.95 | ₹211.1 | ₹226.6 | 46,951 | 73,450 |
| 30 Aug 2023 | ₹252.05 | ₹272.35 | ₹215.6 | ₹218.1 | 1,32,201 | 90,600 |
| 31 Aug 2023 | ₹219.05 | ₹241.55 | ₹191.45 | ₹211.1 | 2,72,302 | 1,00,500 |
| 1 Sept 2023 | ₹183.15 | ₹251.25 | ₹178.7 | ₹243.9 | 3,22,758 | 1,22,250 |
| 4 Sept 2023 | ₹266.75 | ₹292.75 | ₹229.6 | ₹284.65 | 3,92,400 | 1,23,900 |
| 5 Sept 2023 | ₹284.65 | ₹313.45 | ₹269 | ₹304.55 | 1,32,400 | 1,22,250 |
| 6 Sept 2023 | ₹304.55 | ₹313.9 | ₹240.3 | ₹310 | 1,67,550 | 1,28,350 |
| 7 Sept 2023 | ₹284.15 | ₹407.95 | ₹266.25 | ₹389.4 | 1,97,600 | 94,550 |
| 8 Sept 2023 | ₹409 | ₹510.85 | ₹390 | ₹472.4 | 49,300 | 82,250 |
| 11 Sept 2023 | ₹540 | ₹643.15 | ₹521.65 | ₹630.6 | 34,150 | 69,200 |
| 12 Sept 2023 | ₹660.55 | ₹707.5 | ₹584 | ₹626.05 | 18,550 | 66,300 |
| 13 Sept 2023 | ₹650.3 | ₹734.3 | ₹630 | ₹708.45 | 8,200 | 68,300 |
| 14 Sept 2023 | ₹750 | ₹770 | ₹680 | ₹755.1 | 13,300 | 65,400 |
| 15 Sept 2023 | ₹775.05 | ₹825 | ₹770 | ₹801.5 | 9,100 | 58,750 |
| 18 Sept 2023 | ₹746.05 | ₹797.1 | ₹736 | ₹736 | 4,550 | 57,150 |
| 20 Sept 2023 | ₹663.4 | ₹663.4 | ₹512 | ₹535.6 | 16,100 | 50,650 |
| 21 Sept 2023 | ₹426 | ₹426 | ₹324 | ₹342 | 50,250 | 45,700 |
| 22 Sept 2023 | ₹337.7 | ₹388 | ₹264.65 | ₹277.5 | 5,14,200 | 72,350 |
| 25 Sept 2023 | ₹240 | ₹321.5 | ₹199.25 | ₹261 | 19,43,300 | 1,62,500 |
| 26 Sept 2023 | ₹229.65 | ₹278.15 | ₹206.8 | ₹226.8 | 11,64,050 | 1,91,500 |
| 27 Sept 2023 | ₹184.85 | ₹295.85 | ₹119.25 | ₹272.75 | 85,68,750 | 1,81,300 |
| 28 Sept 2023 | ₹278.25 | ₹283.8 | ₹53.8 | ₹74.35 | 2,60,25,100 | 3,79,600 |