NIFTY 50 19,500 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹786.95 and a low of ₹6.2. Final close ₹24.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹224 | ₹224.1 | ₹187.85 | ₹200.5 | 14,39,801 | 16,33,150 |
| 30 Aug 2023 | ₹234 | ₹250.1 | ₹190 | ₹193.2 | 25,78,502 | 20,27,300 |
| 31 Aug 2023 | ₹196.25 | ₹215.75 | ₹167.85 | ₹184.7 | 36,59,402 | 21,27,950 |
| 1 Sept 2023 | ₹185.05 | ₹222.9 | ₹155 | ₹214.5 | 41,88,408 | 20,53,150 |
| 4 Sept 2023 | ₹230.2 | ₹260 | ₹201.5 | ₹251 | 47,11,950 | 21,84,400 |
| 5 Sept 2023 | ₹251 | ₹280.6 | ₹239.05 | ₹271.1 | 28,31,900 | 21,30,200 |
| 6 Sept 2023 | ₹269.95 | ₹280.75 | ₹210.2 | ₹276.75 | 37,85,250 | 21,60,550 |
| 7 Sept 2023 | ₹258.15 | ₹369.4 | ₹234.35 | ₹348 | 37,36,200 | 18,95,350 |
| 8 Sept 2023 | ₹369.95 | ₹471.7 | ₹351.25 | ₹433.05 | 18,61,800 | 14,80,300 |
| 11 Sept 2023 | ₹470 | ₹594.2 | ₹470 | ₹585.75 | 7,97,500 | 14,71,250 |
| 12 Sept 2023 | ₹615.65 | ₹674.8 | ₹523 | ₹580.5 | 4,90,650 | 14,48,000 |
| 13 Sept 2023 | ₹569.05 | ₹685.95 | ₹546.9 | ₹664 | 3,89,350 | 14,29,050 |
| 14 Sept 2023 | ₹707.55 | ₹730 | ₹632.8 | ₹711.5 | 3,45,000 | 13,81,700 |
| 15 Sept 2023 | ₹754.55 | ₹786.95 | ₹716.7 | ₹761.15 | 1,95,400 | 13,67,700 |
| 18 Sept 2023 | ₹730 | ₹760 | ₹680 | ₹686 | 1,50,000 | 13,40,050 |
| 20 Sept 2023 | ₹605 | ₹609.9 | ₹455.65 | ₹486.15 | 6,01,650 | 12,54,250 |
| 21 Sept 2023 | ₹425.1 | ₹425.1 | ₹282.5 | ₹298.3 | 16,00,550 | 12,83,400 |
| 22 Sept 2023 | ₹282.8 | ₹341.6 | ₹222.6 | ₹236 | 55,30,150 | 13,63,500 |
| 25 Sept 2023 | ₹222.2 | ₹275.7 | ₹159.7 | ₹217.8 | 1,55,84,000 | 16,25,200 |
| 26 Sept 2023 | ₹180 | ₹233.75 | ₹164.25 | ₹181.75 | 1,24,37,700 | 16,82,550 |
| 27 Sept 2023 | ₹154.3 | ₹246.95 | ₹85.45 | ₹230 | 6,31,41,900 | 23,03,200 |
| 28 Sept 2023 | ₹222.5 | ₹234.6 | ₹6.2 | ₹24.35 | 26,19,68,500 | 42,15,850 |