NIFTY 50 20,250 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹148.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹18.3 | ₹18.45 | ₹16.2 | ₹16.65 | 82,452 | 81,600 |
| 30 Aug 2023 | ₹17.7 | ₹19.3 | ₹13.75 | ₹14.15 | 1,52,603 | 72,800 |
| 31 Aug 2023 | ₹14.65 | ₹16.15 | ₹10.65 | ₹11.35 | 4,78,203 | 2,94,400 |
| 1 Sept 2023 | ₹11.05 | ₹12.65 | ₹8.9 | ₹11.4 | 7,80,807 | 4,33,550 |
| 4 Sept 2023 | ₹11.5 | ₹15.1 | ₹10.3 | ₹12.75 | 2,56,750 | 4,36,950 |
| 5 Sept 2023 | ₹12.25 | ₹14.7 | ₹11.55 | ₹13.6 | 2,36,300 | 4,51,150 |
| 6 Sept 2023 | ₹13.45 | ₹21.5 | ₹9.2 | ₹13.35 | 3,05,250 | 4,47,200 |
| 7 Sept 2023 | ₹12.15 | ₹22.55 | ₹10 | ₹20.4 | 7,99,400 | 4,81,600 |
| 8 Sept 2023 | ₹21.9 | ₹43.3 | ₹20.95 | ₹33.5 | 16,88,650 | 5,38,600 |
| 11 Sept 2023 | ₹33.5 | ₹80.9 | ₹33.5 | ₹80 | 14,66,600 | 6,72,200 |
| 12 Sept 2023 | ₹100 | ₹114.2 | ₹65.6 | ₹75.3 | 17,36,500 | 3,59,400 |
| 13 Sept 2023 | ₹80 | ₹119.5 | ₹65.1 | ₹105.05 | 7,81,200 | 2,97,050 |
| 14 Sept 2023 | ₹113 | ₹138.6 | ₹86.7 | ₹117.35 | 9,54,050 | 3,09,650 |
| 15 Sept 2023 | ₹126.45 | ₹148.75 | ₹116 | ₹132 | 15,01,350 | 3,75,900 |
| 18 Sept 2023 | ₹132 | ₹132 | ₹82.8 | ₹83.6 | 18,11,150 | 5,44,800 |
| 20 Sept 2023 | ₹50 | ₹54.7 | ₹23.05 | ₹24 | 59,14,750 | 9,29,100 |
| 21 Sept 2023 | ₹15 | ₹19.1 | ₹4.25 | ₹5 | 82,56,250 | 18,98,050 |
| 22 Sept 2023 | ₹5 | ₹6.15 | ₹2.65 | ₹2.85 | 2,76,76,850 | 22,02,200 |
| 25 Sept 2023 | ₹6 | ₹6 | ₹0.05 | ₹2.25 | 1,70,12,200 | 18,44,850 |
| 26 Sept 2023 | ₹2.15 | ₹2.35 | ₹1.05 | ₹1.4 | 78,17,800 | 18,98,400 |
| 27 Sept 2023 | ₹1.25 | ₹1.9 | ₹0.5 | ₹0.55 | 1,16,89,700 | 16,67,250 |
| 28 Sept 2023 | ₹0.6 | ₹1.75 | ₹0.05 | ₹0.05 | 3,09,54,300 | 17,45,250 |