NIFTY 50 19,750 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹543.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹100 | ₹104.75 | ₹88.4 | ₹94 | 98,201 | 92,900 |
| 30 Aug 2023 | ₹110 | ₹118.45 | ₹86.5 | ₹87.4 | 1,00,151 | 98,750 |
| 31 Aug 2023 | ₹87.85 | ₹101.05 | ₹74.05 | ₹80.4 | 1,75,751 | 1,19,300 |
| 1 Sept 2023 | ₹70.05 | ₹102.25 | ₹63.5 | ₹95.8 | 4,97,658 | 2,30,350 |
| 4 Sept 2023 | ₹107.45 | ₹120.9 | ₹88 | ₹116 | 3,60,100 | 2,25,300 |
| 5 Sept 2023 | ₹115.1 | ₹134.4 | ₹109.05 | ₹127.95 | 3,43,150 | 2,39,150 |
| 6 Sept 2023 | ₹120.95 | ₹132.85 | ₹89.7 | ₹128.1 | 4,27,100 | 2,23,150 |
| 7 Sept 2023 | ₹117.85 | ₹195.1 | ₹102.8 | ₹181 | 9,06,400 | 2,46,850 |
| 8 Sept 2023 | ₹195.15 | ₹274.6 | ₹182.4 | ₹240.05 | 10,22,700 | 2,18,750 |
| 11 Sept 2023 | ₹275 | ₹370.7 | ₹273.05 | ₹370.7 | 2,52,550 | 1,79,200 |
| 12 Sept 2023 | ₹426.9 | ₹435.95 | ₹318 | ₹366.6 | 1,62,700 | 1,75,650 |
| 13 Sept 2023 | ₹339.85 | ₹458.25 | ₹337 | ₹438.25 | 58,450 | 1,60,050 |
| 14 Sept 2023 | ₹435.05 | ₹500 | ₹407.25 | ₹477 | 46,500 | 1,55,950 |
| 15 Sept 2023 | ₹495 | ₹543.25 | ₹480 | ₹520.45 | 51,750 | 1,49,900 |
| 18 Sept 2023 | ₹492.15 | ₹500.2 | ₹444.9 | ₹444.9 | 29,650 | 1,45,650 |
| 20 Sept 2023 | ₹382.65 | ₹382.65 | ₹242.55 | ₹268 | 1,53,000 | 1,47,150 |
| 21 Sept 2023 | ₹195 | ₹197.5 | ₹106.45 | ₹118.3 | 1,32,43,500 | 14,58,900 |
| 22 Sept 2023 | ₹121 | ₹137.4 | ₹63.1 | ₹72.3 | 11,73,64,650 | 31,40,000 |
| 25 Sept 2023 | ₹69.15 | ₹86.6 | ₹31.1 | ₹50.25 | 12,16,11,050 | 44,62,250 |
| 26 Sept 2023 | ₹49.2 | ₹55.75 | ₹25.85 | ₹28.5 | 9,67,27,950 | 65,30,500 |
| 27 Sept 2023 | ₹24.2 | ₹39.65 | ₹8.05 | ₹30.3 | 28,90,35,600 | 98,35,250 |
| 28 Sept 2023 | ₹32 | ₹35 | ₹0.05 | ₹0.05 | 56,44,34,750 | 56,58,550 |