NIFTY 50 20,000 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹323.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹40.55 | ₹45 | ₹37.6 | ₹40 | 9,64,401 | 20,29,450 |
| 30 Aug 2023 | ₹48 | ₹49.25 | ₹34.65 | ₹35.35 | 20,14,153 | 24,97,650 |
| 31 Aug 2023 | ₹37 | ₹40.5 | ₹30.25 | ₹31.5 | 25,27,052 | 25,04,150 |
| 1 Sept 2023 | ₹31.9 | ₹38.3 | ₹22.1 | ₹35 | 40,00,459 | 28,23,700 |
| 4 Sept 2023 | ₹39.45 | ₹43.95 | ₹31.95 | ₹40.75 | 26,99,250 | 30,64,250 |
| 5 Sept 2023 | ₹40.3 | ₹49.65 | ₹37.3 | ₹46.75 | 32,30,400 | 31,82,900 |
| 6 Sept 2023 | ₹43.1 | ₹47.15 | ₹29.7 | ₹45.25 | 33,50,700 | 29,87,450 |
| 7 Sept 2023 | ₹42.95 | ₹78.95 | ₹33.4 | ₹71.3 | 59,24,000 | 32,28,950 |
| 8 Sept 2023 | ₹77 | ₹128 | ₹70 | ₹106.7 | 76,40,450 | 32,70,600 |
| 11 Sept 2023 | ₹120 | ₹198 | ₹112.2 | ₹198 | 68,96,350 | 28,82,400 |
| 12 Sept 2023 | ₹200 | ₹248.95 | ₹159.35 | ₹191 | 80,82,900 | 30,36,750 |
| 13 Sept 2023 | ₹184.95 | ₹263.05 | ₹169.7 | ₹243.6 | 68,60,750 | 31,12,600 |
| 14 Sept 2023 | ₹259 | ₹293.9 | ₹216.1 | ₹271.45 | 50,59,250 | 29,41,400 |
| 15 Sept 2023 | ₹288.45 | ₹323.55 | ₹270.7 | ₹298.05 | 36,36,750 | 28,05,850 |
| 18 Sept 2023 | ₹254.05 | ₹288 | ₹230.05 | ₹235 | 28,38,100 | 26,42,150 |
| 20 Sept 2023 | ₹140.5 | ₹176.7 | ₹90.05 | ₹102.25 | 2,28,45,250 | 51,73,300 |
| 21 Sept 2023 | ₹75 | ₹85.55 | ₹22 | ₹26.9 | 3,84,66,450 | 79,43,750 |
| 22 Sept 2023 | ₹22 | ₹31.35 | ₹10.35 | ₹12.8 | 10,71,46,650 | 94,63,750 |
| 25 Sept 2023 | ₹12.15 | ₹14.2 | ₹4.85 | ₹6.05 | 8,37,25,800 | 1,03,72,350 |
| 26 Sept 2023 | ₹5.7 | ₹6.25 | ₹2.5 | ₹2.5 | 4,95,97,400 | 1,16,93,700 |
| 27 Sept 2023 | ₹2.4 | ₹2.8 | ₹1.1 | ₹1.2 | 13,71,47,800 | 1,11,91,300 |
| 28 Sept 2023 | ₹0.9 | ₹2.1 | ₹0.05 | ₹0.05 | 23,43,64,950 | 95,01,800 |