NIFTY 50 19,850 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹452.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹72.45 | ₹74.6 | ₹62.2 | ₹65.55 | 88,802 | 1,03,550 |
| 30 Aug 2023 | ₹77.95 | ₹84.15 | ₹59.45 | ₹59.55 | 1,02,751 | 1,04,000 |
| 31 Aug 2023 | ₹61 | ₹69.5 | ₹50.7 | ₹54.5 | 1,89,502 | 1,14,800 |
| 1 Sept 2023 | ₹53.35 | ₹69 | ₹42.5 | ₹65 | 8,27,157 | 4,01,650 |
| 4 Sept 2023 | ₹68 | ₹81.55 | ₹58.4 | ₹76.55 | 5,33,050 | 4,46,700 |
| 5 Sept 2023 | ₹75.1 | ₹92.4 | ₹69.45 | ₹87.55 | 5,63,000 | 4,71,300 |
| 6 Sept 2023 | ₹80 | ₹89.6 | ₹57.65 | ₹88 | 5,77,450 | 4,91,650 |
| 7 Sept 2023 | ₹85.35 | ₹139.8 | ₹66 | ₹129.2 | 12,02,850 | 3,11,550 |
| 8 Sept 2023 | ₹136.7 | ₹210 | ₹129.85 | ₹179.8 | 10,67,000 | 2,40,650 |
| 11 Sept 2023 | ₹204 | ₹296.05 | ₹202.8 | ₹296.05 | 4,42,400 | 2,03,900 |
| 12 Sept 2023 | ₹315.5 | ₹355.3 | ₹248 | ₹286.4 | 2,17,450 | 1,73,300 |
| 13 Sept 2023 | ₹273.05 | ₹374.25 | ₹265.05 | ₹352.6 | 1,11,050 | 1,59,200 |
| 14 Sept 2023 | ₹385.8 | ₹411.4 | ₹324.45 | ₹386.75 | 1,25,650 | 1,54,650 |
| 15 Sept 2023 | ₹431.1 | ₹452.95 | ₹392.85 | ₹429.1 | 77,200 | 1,27,250 |
| 18 Sept 2023 | ₹400.75 | ₹412.85 | ₹352.05 | ₹353.65 | 27,850 | 1,24,750 |
| 20 Sept 2023 | ₹274.5 | ₹288 | ₹172 | ₹194 | 6,82,700 | 1,73,950 |
| 21 Sept 2023 | ₹195 | ₹195 | ₹60 | ₹68.95 | 1,37,88,500 | 17,38,950 |
| 22 Sept 2023 | ₹65.2 | ₹81.4 | ₹31.2 | ₹38.2 | 9,44,98,550 | 34,43,500 |
| 25 Sept 2023 | ₹34.15 | ₹42.75 | ₹13.75 | ₹21.9 | 8,51,70,050 | 44,43,000 |
| 26 Sept 2023 | ₹20.2 | ₹23.2 | ₹8.55 | ₹9.2 | 6,75,74,400 | 58,57,100 |
| 27 Sept 2023 | ₹8.6 | ₹10 | ₹3.5 | ₹7.05 | 17,27,49,800 | 81,54,250 |
| 28 Sept 2023 | ₹7.5 | ₹7.8 | ₹0.05 | ₹0.05 | 29,52,44,500 | 35,25,800 |