NIFTY 50 21,200 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹7.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹6 | ₹6.35 | ₹5.25 | ₹6.05 | 17,853 | 62,700 |
| 30 Aug 2023 | ₹5.1 | ₹6.1 | ₹4.8 | ₹5.25 | 60,052 | 42,000 |
| 31 Aug 2023 | ₹4.15 | ₹6.25 | ₹4.15 | ₹4.3 | 70,901 | 44,800 |
| 1 Sept 2023 | ₹4.15 | ₹6.4 | ₹3.55 | ₹3.95 | 81,755 | 44,350 |
| 4 Sept 2023 | ₹4.25 | ₹4.4 | ₹3.6 | ₹3.9 | 8,550 | 43,500 |
| 5 Sept 2023 | ₹4.3 | ₹4.4 | ₹3.25 | ₹3.45 | 16,550 | 41,650 |
| 6 Sept 2023 | ₹4.15 | ₹4.15 | ₹3.35 | ₹3.75 | 18,450 | 41,400 |
| 7 Sept 2023 | ₹4.25 | ₹4.35 | ₹2.8 | ₹3.8 | 37,150 | 38,850 |
| 8 Sept 2023 | ₹3.45 | ₹4.2 | ₹3.2 | ₹4.05 | 32,100 | 43,350 |
| 11 Sept 2023 | ₹4.5 | ₹5.8 | ₹3.75 | ₹4.8 | 73,500 | 44,650 |
| 12 Sept 2023 | ₹5.2 | ₹7.2 | ₹4.05 | ₹5.65 | 1,66,550 | 58,750 |
| 13 Sept 2023 | ₹5.6 | ₹6.85 | ₹4.7 | ₹5.45 | 1,25,850 | 59,300 |
| 14 Sept 2023 | ₹5.55 | ₹6.2 | ₹3.6 | ₹3.6 | 2,32,900 | 83,800 |
| 15 Sept 2023 | ₹3.9 | ₹4 | ₹3.1 | ₹3.5 | 1,83,700 | 97,650 |
| 18 Sept 2023 | ₹3.65 | ₹3.65 | ₹2.7 | ₹2.8 | 1,54,500 | 1,19,750 |
| 20 Sept 2023 | ₹2.75 | ₹4.55 | ₹2.2 | ₹2.5 | 7,21,600 | 2,23,600 |
| 21 Sept 2023 | ₹2.55 | ₹3.4 | ₹1.6 | ₹1.9 | 7,20,750 | 3,00,150 |
| 22 Sept 2023 | ₹1.9 | ₹1.9 | ₹1.2 | ₹1.35 | 16,65,600 | 2,90,800 |
| 25 Sept 2023 | ₹1.5 | ₹1.5 | ₹0.7 | ₹0.8 | 12,00,650 | 3,06,550 |
| 26 Sept 2023 | ₹1 | ₹1.2 | ₹0.65 | ₹0.7 | 2,24,350 | 2,72,700 |
| 27 Sept 2023 | ₹0.55 | ₹1 | ₹0.3 | ₹0.5 | 4,33,850 | 2,36,000 |
| 28 Sept 2023 | ₹0.5 | ₹0.65 | ₹0.05 | ₹0.05 | 10,24,800 | 1,51,450 |