NIFTY 50 19,550 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹739 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹184.95 | ₹188.5 | ₹166.35 | ₹173.6 | 37,051 | 76,750 |
| 30 Aug 2023 | ₹198.2 | ₹214.2 | ₹154.95 | ₹154.95 | 1,45,852 | 71,700 |
| 31 Aug 2023 | ₹170.6 | ₹187.05 | ₹145.15 | ₹158 | 2,25,301 | 1,34,750 |
| 1 Sept 2023 | ₹158.45 | ₹194.1 | ₹131.7 | ₹185.8 | 2,94,907 | 1,61,000 |
| 4 Sept 2023 | ₹206.45 | ₹227.5 | ₹173.95 | ₹222 | 3,85,600 | 1,97,650 |
| 5 Sept 2023 | ₹216.45 | ₹246.15 | ₹206.6 | ₹237 | 4,01,800 | 2,10,800 |
| 6 Sept 2023 | ₹237 | ₹245.75 | ₹181.15 | ₹241.8 | 5,86,400 | 2,47,750 |
| 7 Sept 2023 | ₹241.8 | ₹330 | ₹203.35 | ₹310.2 | 6,34,000 | 2,17,100 |
| 8 Sept 2023 | ₹330 | ₹428.25 | ₹315.95 | ₹385.45 | 1,71,000 | 1,61,300 |
| 11 Sept 2023 | ₹428.95 | ₹540 | ₹426.3 | ₹540 | 47,400 | 1,47,800 |
| 12 Sept 2023 | ₹623.35 | ₹623.45 | ₹478.6 | ₹536.45 | 1,26,150 | 94,100 |
| 13 Sept 2023 | ₹511.45 | ₹638.15 | ₹511.1 | ₹610.9 | 20,300 | 92,750 |
| 14 Sept 2023 | ₹640 | ₹683 | ₹583.15 | ₹663.85 | 19,650 | 85,500 |
| 15 Sept 2023 | ₹691.2 | ₹739 | ₹666 | ₹709.5 | 18,900 | 79,550 |
| 18 Sept 2023 | ₹662.3 | ₹698.1 | ₹634.3 | ₹641.95 | 10,300 | 77,400 |
| 20 Sept 2023 | ₹541.8 | ₹561.35 | ₹416.85 | ₹442 | 38,450 | 76,800 |
| 21 Sept 2023 | ₹338.05 | ₹352.5 | ₹240.2 | ₹257.15 | 2,67,150 | 1,16,000 |
| 22 Sept 2023 | ₹251.7 | ₹295.7 | ₹183.15 | ₹196.2 | 29,59,600 | 1,91,000 |
| 25 Sept 2023 | ₹177.6 | ₹231.6 | ₹123.5 | ₹176 | 1,38,43,900 | 3,61,700 |
| 26 Sept 2023 | ₹153.05 | ₹190 | ₹125.1 | ₹140 | 1,26,07,200 | 5,25,800 |
| 27 Sept 2023 | ₹114.85 | ₹198.45 | ₹57.4 | ₹176.75 | 8,60,76,100 | 6,79,150 |
| 28 Sept 2023 | ₹178 | ₹219.95 | ₹0.05 | ₹0.05 | 58,49,39,000 | 1,37,00,900 |