NIFTY 50 19,400 CE traded across 21 sessions from 5 Sept 2023 to 5 Oct 2023, with a life-high of ₹922.05 and a low of ₹27.6. Final close ₹145.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Sept 2023 | ₹363.05 | ₹398.25 | ₹363.05 | ₹389.75 | 4,700 | 3,600 |
| 6 Sept 2023 | ₹384.75 | ₹399 | ₹329 | ₹399 | 2,550 | 5,200 |
| 7 Sept 2023 | ₹373.3 | ₹505.85 | ₹358.9 | ₹479.65 | 29,200 | 8,700 |
| 8 Sept 2023 | ₹504.1 | ₹591.65 | ₹488.95 | ₹571.9 | 21,750 | 7,450 |
| 11 Sept 2023 | ₹622.15 | ₹731.9 | ₹622.15 | ₹731.9 | 2,950 | 9,250 |
| 12 Sept 2023 | ₹774 | ₹774 | ₹691.9 | ₹734.25 | 1,500 | 9,200 |
| 13 Sept 2023 | ₹715.85 | ₹827 | ₹702.1 | ₹801.85 | 2,100 | 8,650 |
| 14 Sept 2023 | ₹856.95 | ₹857 | ₹789.35 | ₹840.2 | 550 | 8,500 |
| 15 Sept 2023 | ₹899 | ₹922.05 | ₹895.85 | ₹895.85 | 150 | 8,400 |
| 18 Sept 2023 | ₹855.2 | ₹855.2 | ₹831 | ₹831 | 150 | 8,400 |
| 20 Sept 2023 | ₹701 | ₹701 | ₹635 | ₹650 | 850 | 8,450 |
| 21 Sept 2023 | ₹571 | ₹571 | ₹450.7 | ₹458 | 9,900 | 12,000 |
| 22 Sept 2023 | ₹451 | ₹497 | ₹386 | ₹394.1 | 26,850 | 19,100 |
| 25 Sept 2023 | ₹395.85 | ₹441.25 | ₹328.75 | ₹385 | 2,03,700 | 32,200 |
| 26 Sept 2023 | ₹354 | ₹400.2 | ₹335 | ₹352.65 | 1,76,600 | 74,550 |
| 27 Sept 2023 | ₹310.05 | ₹407.05 | ₹250.7 | ₹395.5 | 5,86,950 | 1,64,450 |
| 28 Sept 2023 | ₹388.45 | ₹393.95 | ₹220.7 | ₹250 | 14,77,100 | 3,81,900 |
| 29 Sept 2023 | ₹253.25 | ₹350 | ₹220.55 | ₹276.2 | 54,03,450 | 2,56,700 |
| 3 Oct 2023 | ₹198.8 | ₹202.75 | ₹131.7 | ₹148.85 | 2,70,51,900 | 6,78,800 |
| 4 Oct 2023 | ₹98.95 | ₹109.9 | ₹27.6 | ₹77.5 | 37,07,65,250 | 63,55,750 |
| 5 Oct 2023 | ₹98.55 | ₹185 | ₹95.1 | ₹145.6 | 8,15,86,050 | 12,14,450 |