NIFTY 50 19,600 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹688.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹160 | ₹167.9 | ₹142.15 | ₹152 | 4,77,003 | 5,76,600 |
| 30 Aug 2023 | ₹168.95 | ₹189.95 | ₹143.35 | ₹145 | 10,80,802 | 8,02,200 |
| 31 Aug 2023 | ₹145.5 | ₹164.5 | ₹125 | ₹137.9 | 15,47,902 | 9,64,300 |
| 1 Sept 2023 | ₹132 | ₹168.9 | ₹112 | ₹161.25 | 24,64,008 | 11,45,150 |
| 4 Sept 2023 | ₹175.2 | ₹197.95 | ₹149.8 | ₹192.45 | 22,13,950 | 11,96,500 |
| 5 Sept 2023 | ₹192.5 | ₹216.6 | ₹180.05 | ₹208 | 33,11,850 | 13,32,100 |
| 6 Sept 2023 | ₹198.05 | ₹215.15 | ₹154.55 | ₹212.45 | 44,99,450 | 16,68,950 |
| 7 Sept 2023 | ₹188.05 | ₹294.7 | ₹171 | ₹276.5 | 53,57,300 | 15,22,050 |
| 8 Sept 2023 | ₹289 | ₹388.65 | ₹277.55 | ₹351.85 | 19,21,700 | 10,95,700 |
| 11 Sept 2023 | ₹383 | ₹497.7 | ₹383 | ₹497.15 | 6,01,550 | 9,14,100 |
| 12 Sept 2023 | ₹532.35 | ₹586.25 | ₹435.55 | ₹490 | 4,37,200 | 8,70,300 |
| 13 Sept 2023 | ₹473.55 | ₹591.25 | ₹457.1 | ₹570 | 1,97,200 | 8,31,200 |
| 14 Sept 2023 | ₹580 | ₹634.4 | ₹536.75 | ₹613.65 | 2,34,850 | 8,07,550 |
| 15 Sept 2023 | ₹635.95 | ₹688.1 | ₹619.25 | ₹660.15 | 1,37,550 | 7,56,850 |
| 18 Sept 2023 | ₹611 | ₹649.95 | ₹582.85 | ₹588.5 | 89,350 | 6,93,500 |
| 20 Sept 2023 | ₹507 | ₹515.65 | ₹367.3 | ₹393 | 3,50,200 | 6,46,100 |
| 21 Sept 2023 | ₹325.3 | ₹325.3 | ₹202.6 | ₹219 | 31,57,150 | 9,35,850 |
| 22 Sept 2023 | ₹207.05 | ₹252.5 | ₹146.3 | ₹161.4 | 2,13,46,750 | 14,32,900 |
| 25 Sept 2023 | ₹170 | ₹189 | ₹92.35 | ₹137 | 8,55,43,850 | 21,81,650 |
| 26 Sept 2023 | ₹100 | ₹149.2 | ₹91.35 | ₹102.2 | 6,78,04,250 | 29,95,800 |
| 27 Sept 2023 | ₹87.2 | ₹151.9 | ₹36.65 | ₹131.5 | 28,84,45,700 | 33,46,500 |
| 28 Sept 2023 | ₹132.8 | ₹139.4 | ₹0.05 | ₹0.05 | 81,32,14,400 | 1,23,86,450 |