NIFTY 50 21,050 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹10.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹6.15 | ₹6.15 | ₹6.15 | ₹6.15 | 51 | 700 |
| 30 Aug 2023 | ₹6.1 | ₹6.25 | ₹5.5 | ₹5.5 | 7,351 | 500 |
| 31 Aug 2023 | ₹5 | ₹6.6 | ₹4.6 | ₹4.6 | 17,252 | 1,500 |
| 1 Sept 2023 | ₹4.65 | ₹4.65 | ₹3.95 | ₹4.15 | 8,207 | 1,850 |
| 4 Sept 2023 | ₹4 | ₹5.25 | ₹4 | ₹4.5 | 4,550 | 2,950 |
| 5 Sept 2023 | ₹4 | ₹4.55 | ₹3.55 | ₹3.7 | 11,000 | 1,000 |
| 6 Sept 2023 | ₹3.9 | ₹3.95 | ₹3.45 | ₹3.65 | 5,700 | 1,500 |
| 7 Sept 2023 | ₹2.95 | ₹4 | ₹2.9 | ₹3.65 | 15,650 | 1,500 |
| 8 Sept 2023 | ₹3.3 | ₹4.95 | ₹3.2 | ₹4.1 | 21,700 | 3,350 |
| 11 Sept 2023 | ₹5.1 | ₹7.55 | ₹4 | ₹5.8 | 62,850 | 3,500 |
| 12 Sept 2023 | ₹7.35 | ₹10.3 | ₹6.05 | ₹7.1 | 72,750 | 16,850 |
| 13 Sept 2023 | ₹7.35 | ₹8.3 | ₹5.4 | ₹6.85 | 58,050 | 11,000 |
| 14 Sept 2023 | ₹6.9 | ₹8.1 | ₹4.8 | ₹4.9 | 40,950 | 12,900 |
| 15 Sept 2023 | ₹5.1 | ₹5.25 | ₹3.5 | ₹4.5 | 75,050 | 19,900 |
| 18 Sept 2023 | ₹5 | ₹5 | ₹3.15 | ₹3.15 | 1,08,550 | 28,400 |
| 20 Sept 2023 | ₹2.8 | ₹4.85 | ₹2.6 | ₹2.7 | 1,35,950 | 26,350 |
| 21 Sept 2023 | ₹3.6 | ₹3.6 | ₹1.55 | ₹1.9 | 2,63,450 | 84,450 |
| 22 Sept 2023 | ₹1.85 | ₹1.85 | ₹1.2 | ₹1.2 | 17,10,750 | 1,17,850 |
| 25 Sept 2023 | ₹1.55 | ₹1.55 | ₹0.75 | ₹1.15 | 14,84,750 | 1,13,800 |
| 26 Sept 2023 | ₹0.6 | ₹1.25 | ₹0.6 | ₹0.65 | 10,67,450 | 1,18,300 |
| 27 Sept 2023 | ₹0.65 | ₹1 | ₹0.3 | ₹0.3 | 11,88,950 | 98,450 |
| 28 Sept 2023 | ₹0.35 | ₹0.7 | ₹0.05 | ₹0.05 | 11,91,700 | 66,650 |