NIFTY 50 19,950 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹364.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹49.6 | ₹52.1 | ₹43.95 | ₹46.4 | 92,401 | 98,650 |
| 30 Aug 2023 | ₹50 | ₹58.4 | ₹40.7 | ₹41.25 | 1,66,401 | 1,07,950 |
| 31 Aug 2023 | ₹42.05 | ₹47.55 | ₹35 | ₹37.45 | 3,44,002 | 1,76,300 |
| 1 Sept 2023 | ₹35 | ₹46.75 | ₹28.8 | ₹45.3 | 7,13,857 | 2,99,500 |
| 4 Sept 2023 | ₹47.45 | ₹53.7 | ₹39.25 | ₹51 | 3,73,950 | 3,26,900 |
| 5 Sept 2023 | ₹51 | ₹61.25 | ₹46.6 | ₹57 | 3,33,350 | 3,29,100 |
| 6 Sept 2023 | ₹57 | ₹58.8 | ₹37.25 | ₹57.5 | 4,54,300 | 3,50,250 |
| 7 Sept 2023 | ₹56.35 | ₹96.5 | ₹42.55 | ₹86.85 | 10,41,000 | 4,68,250 |
| 8 Sept 2023 | ₹93.15 | ₹152.8 | ₹87.3 | ₹129 | 11,79,800 | 4,24,550 |
| 11 Sept 2023 | ₹151.95 | ₹230 | ₹149.25 | ₹227.9 | 12,56,950 | 3,99,950 |
| 12 Sept 2023 | ₹268.05 | ₹283.25 | ₹186.1 | ₹221.8 | 10,69,150 | 2,35,850 |
| 13 Sept 2023 | ₹225.35 | ₹298 | ₹200.3 | ₹277.15 | 4,02,900 | 2,28,250 |
| 14 Sept 2023 | ₹294.2 | ₹331.95 | ₹250 | ₹306 | 2,57,000 | 1,95,100 |
| 15 Sept 2023 | ₹326.1 | ₹364.55 | ₹308 | ₹343.3 | 1,36,000 | 1,44,750 |
| 18 Sept 2023 | ₹299.45 | ₹327.45 | ₹268.95 | ₹272.1 | 92,450 | 1,45,350 |
| 20 Sept 2023 | ₹202.95 | ₹213.2 | ₹114.6 | ₹129 | 45,74,100 | 8,34,700 |
| 21 Sept 2023 | ₹129 | ₹129 | ₹31.25 | ₹37 | 1,13,52,300 | 18,33,050 |
| 22 Sept 2023 | ₹36.35 | ₹43.95 | ₹14.55 | ₹18.75 | 5,94,34,150 | 28,09,650 |
| 25 Sept 2023 | ₹18.85 | ₹20.75 | ₹6.5 | ₹8.7 | 5,64,83,850 | 34,96,200 |
| 26 Sept 2023 | ₹8.9 | ₹9.2 | ₹3.3 | ₹3.3 | 3,76,03,650 | 39,21,800 |
| 27 Sept 2023 | ₹3.2 | ₹3.6 | ₹1.45 | ₹1.8 | 10,39,75,050 | 49,46,950 |
| 28 Sept 2023 | ₹1.4 | ₹2.3 | ₹0.05 | ₹0.05 | 15,21,66,250 | 27,74,300 |