NIFTY 50 20,200 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹178.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹21 | ₹22.1 | ₹17.85 | ₹19.1 | 3,89,201 | 5,48,800 |
| 30 Aug 2023 | ₹22.1 | ₹22.65 | ₹16.1 | ₹16.45 | 5,52,452 | 6,18,250 |
| 31 Aug 2023 | ₹16.6 | ₹18.5 | ₹13.7 | ₹14.2 | 6,83,102 | 6,81,350 |
| 1 Sept 2023 | ₹14.55 | ₹24.4 | ₹11.35 | ₹14.25 | 18,34,058 | 8,44,550 |
| 4 Sept 2023 | ₹15.55 | ₹17.05 | ₹12.85 | ₹15.5 | 9,52,800 | 9,99,700 |
| 5 Sept 2023 | ₹15.75 | ₹18.55 | ₹14.4 | ₹17.35 | 10,90,800 | 11,79,750 |
| 6 Sept 2023 | ₹16.5 | ₹17.4 | ₹11.2 | ₹16.6 | 12,10,800 | 10,44,300 |
| 7 Sept 2023 | ₹15.9 | ₹30.05 | ₹12.3 | ₹26.55 | 25,32,950 | 11,98,000 |
| 8 Sept 2023 | ₹28.55 | ₹55.8 | ₹26.9 | ₹44.4 | 42,93,350 | 16,03,700 |
| 11 Sept 2023 | ₹53.25 | ₹100 | ₹49.95 | ₹99 | 39,31,400 | 15,66,000 |
| 12 Sept 2023 | ₹110.45 | ₹136.7 | ₹79.8 | ₹95 | 46,38,750 | 16,91,300 |
| 13 Sept 2023 | ₹94.95 | ₹142.6 | ₹80.9 | ₹127.05 | 37,98,450 | 18,54,100 |
| 14 Sept 2023 | ₹134.95 | ₹164.9 | ₹106.7 | ₹143 | 55,35,850 | 20,00,250 |
| 15 Sept 2023 | ₹153 | ₹178.45 | ₹140.7 | ₹159.5 | 81,15,600 | 21,55,850 |
| 18 Sept 2023 | ₹140.65 | ₹148.45 | ₹105.2 | ₹108.05 | 76,99,250 | 26,83,800 |
| 20 Sept 2023 | ₹61.1 | ₹70.85 | ₹30.65 | ₹32.45 | 1,61,20,850 | 34,46,650 |
| 21 Sept 2023 | ₹29.95 | ₹29.95 | ₹5.75 | ₹6.75 | 2,36,47,450 | 45,90,400 |
| 22 Sept 2023 | ₹6.45 | ₹8 | ₹3.45 | ₹3.8 | 5,39,38,300 | 63,60,150 |
| 25 Sept 2023 | ₹3.4 | ₹3.75 | ₹1.75 | ₹2.2 | 5,85,56,250 | 75,33,800 |
| 26 Sept 2023 | ₹1.95 | ₹2.6 | ₹1.2 | ₹1.35 | 3,38,93,950 | 65,60,550 |
| 27 Sept 2023 | ₹1.4 | ₹2.05 | ₹0.6 | ₹0.75 | 4,69,55,250 | 56,82,750 |
| 28 Sept 2023 | ₹0.6 | ₹1.85 | ₹0.05 | ₹0.05 | 9,82,01,700 | 69,51,250 |