NIFTY 50 20,050 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹283 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹34.55 | ₹35.6 | ₹30.6 | ₹32 | 52,751 | 98,300 |
| 30 Aug 2023 | ₹32 | ₹39.55 | ₹27.25 | ₹27.75 | 1,97,851 | 1,12,400 |
| 31 Aug 2023 | ₹28.45 | ₹31.75 | ₹23.75 | ₹24.85 | 1,54,901 | 96,650 |
| 1 Sept 2023 | ₹20.5 | ₹30.1 | ₹18.95 | ₹27.8 | 5,07,206 | 1,51,500 |
| 4 Sept 2023 | ₹30.35 | ₹33.25 | ₹24.75 | ₹31.15 | 5,26,800 | 1,80,100 |
| 5 Sept 2023 | ₹30.9 | ₹38.6 | ₹28.65 | ₹36.6 | 4,85,150 | 2,92,200 |
| 6 Sept 2023 | ₹35.05 | ₹36.95 | ₹23.55 | ₹36 | 5,03,700 | 3,08,650 |
| 7 Sept 2023 | ₹32.35 | ₹62.85 | ₹26.5 | ₹56.9 | 9,39,850 | 3,12,800 |
| 8 Sept 2023 | ₹66 | ₹105.4 | ₹55.8 | ₹85.2 | 11,89,150 | 2,84,650 |
| 11 Sept 2023 | ₹105 | ₹180.85 | ₹104.05 | ₹175.45 | 8,60,200 | 3,36,000 |
| 12 Sept 2023 | ₹180.35 | ₹217.15 | ₹136.15 | ₹163.2 | 9,25,350 | 2,84,800 |
| 13 Sept 2023 | ₹152 | ₹229 | ₹143.05 | ₹213 | 8,91,600 | 2,77,350 |
| 14 Sept 2023 | ₹226.4 | ₹258.5 | ₹185.2 | ₹232.05 | 8,52,200 | 2,68,900 |
| 15 Sept 2023 | ₹251 | ₹283 | ₹233.95 | ₹260.1 | 3,64,350 | 2,60,250 |
| 18 Sept 2023 | ₹243 | ₹260.1 | ₹193.85 | ₹198.8 | 2,53,000 | 2,50,750 |
| 20 Sept 2023 | ₹136.95 | ₹144.5 | ₹69.8 | ₹80 | 43,90,250 | 6,88,600 |
| 21 Sept 2023 | ₹70 | ₹70 | ₹15 | ₹18 | 1,18,43,750 | 22,40,600 |
| 22 Sept 2023 | ₹15.1 | ₹21.65 | ₹7.05 | ₹8.65 | 5,05,94,700 | 38,40,850 |
| 25 Sept 2023 | ₹9.15 | ₹9.7 | ₹3.4 | ₹4 | 3,91,16,850 | 37,49,300 |
| 26 Sept 2023 | ₹4 | ₹4.35 | ₹1.95 | ₹2.2 | 2,28,03,850 | 31,54,400 |
| 27 Sept 2023 | ₹1.95 | ₹2.45 | ₹0.85 | ₹0.9 | 4,18,73,000 | 25,76,150 |
| 28 Sept 2023 | ₹0.65 | ₹2.1 | ₹0.05 | ₹0.05 | 9,05,50,400 | 21,70,800 |