NIFTY 50 19,700 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹591 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹117.55 | ₹123.8 | ₹104.45 | ₹110.5 | 6,42,551 | 6,37,250 |
| 30 Aug 2023 | ₹125.3 | ₹140.2 | ₹103.85 | ₹104.65 | 7,67,501 | 7,37,800 |
| 31 Aug 2023 | ₹107 | ₹120.7 | ₹89.1 | ₹95.65 | 14,09,052 | 10,78,150 |
| 1 Sept 2023 | ₹85 | ₹122.25 | ₹75.65 | ₹116.5 | 29,38,857 | 10,45,400 |
| 4 Sept 2023 | ₹134.4 | ₹144.7 | ₹106.6 | ₹139 | 17,81,950 | 10,93,100 |
| 5 Sept 2023 | ₹139.2 | ₹159.9 | ₹128.65 | ₹153.55 | 15,22,050 | 11,67,350 |
| 6 Sept 2023 | ₹148.45 | ₹158.45 | ₹109.4 | ₹155.9 | 19,99,000 | 12,72,950 |
| 7 Sept 2023 | ₹148.85 | ₹226.7 | ₹124.65 | ₹210 | 46,85,950 | 13,59,650 |
| 8 Sept 2023 | ₹229.2 | ₹311.6 | ₹211.8 | ₹275.05 | 29,19,200 | 11,01,750 |
| 11 Sept 2023 | ₹313.95 | ₹411 | ₹302.2 | ₹410 | 9,86,300 | 9,27,800 |
| 12 Sept 2023 | ₹459.95 | ₹479 | ₹351.95 | ₹403 | 6,44,850 | 8,46,300 |
| 13 Sept 2023 | ₹378.8 | ₹500.85 | ₹371.9 | ₹478 | 2,61,350 | 8,07,350 |
| 14 Sept 2023 | ₹507.2 | ₹543.2 | ₹447.8 | ₹518.8 | 2,80,600 | 7,85,400 |
| 15 Sept 2023 | ₹542.05 | ₹591 | ₹525 | ₹566 | 2,38,750 | 7,38,700 |
| 18 Sept 2023 | ₹517 | ₹551.85 | ₹486.5 | ₹489.15 | 1,34,050 | 7,05,550 |
| 20 Sept 2023 | ₹430 | ₹430 | ₹280.65 | ₹303.5 | 7,18,400 | 7,31,500 |
| 21 Sept 2023 | ₹261 | ₹261 | ₹135.15 | ₹148.5 | 1,61,08,350 | 23,00,900 |
| 22 Sept 2023 | ₹125.75 | ₹172.6 | ₹86.05 | ₹98 | 12,60,55,000 | 54,14,400 |
| 25 Sept 2023 | ₹100.25 | ₹115.8 | ₹45.9 | ₹72.9 | 23,46,89,850 | 82,76,800 |
| 26 Sept 2023 | ₹75.05 | ₹81 | ₹41.35 | ₹46.35 | 20,30,47,400 | 1,06,84,350 |
| 27 Sept 2023 | ₹44.2 | ₹69.3 | ₹13.25 | ₹54.45 | 43,13,00,150 | 1,10,71,600 |
| 28 Sept 2023 | ₹68 | ₹68 | ₹0.05 | ₹0.15 | 80,36,13,850 | 1,14,41,050 |