NIFTY 50 19,500 CE traded across 21 sessions from 5 Sept 2023 to 5 Oct 2023, with a life-high of ₹848.25 and a low of ₹9.15. Final close ₹45.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Sept 2023 | ₹294.15 | ₹327 | ₹294.15 | ₹321.95 | 6,350 | 5,950 |
| 6 Sept 2023 | ₹318.25 | ₹330.05 | ₹264 | ₹324.05 | 6,200 | 8,900 |
| 7 Sept 2023 | ₹303.95 | ₹425.55 | ₹289.95 | ₹404.95 | 26,050 | 20,900 |
| 8 Sept 2023 | ₹422.75 | ₹521.4 | ₹402.05 | ₹488.95 | 55,300 | 25,600 |
| 11 Sept 2023 | ₹540 | ₹642 | ₹540 | ₹642 | 26,100 | 45,700 |
| 12 Sept 2023 | ₹706.7 | ₹706.7 | ₹588.95 | ₹635.3 | 4,400 | 45,750 |
| 13 Sept 2023 | ₹614.6 | ₹738.95 | ₹613.5 | ₹712.1 | 6,000 | 45,900 |
| 14 Sept 2023 | ₹766.1 | ₹781 | ₹701.8 | ₹753 | 5,550 | 46,500 |
| 15 Sept 2023 | ₹786.85 | ₹848.25 | ₹748.5 | ₹812 | 2,000 | 45,650 |
| 18 Sept 2023 | ₹764 | ₹785 | ₹741.25 | ₹741.4 | 2,550 | 45,400 |
| 20 Sept 2023 | ₹647.35 | ₹665.5 | ₹529 | ₹558.75 | 20,250 | 46,800 |
| 21 Sept 2023 | ₹461.75 | ₹468.45 | ₹361 | ₹374.75 | 1,53,850 | 86,100 |
| 22 Sept 2023 | ₹366.9 | ₹411.35 | ₹303.05 | ₹316 | 2,49,600 | 1,26,350 |
| 25 Sept 2023 | ₹309.95 | ₹354.35 | ₹249.15 | ₹297.15 | 7,12,050 | 1,41,750 |
| 26 Sept 2023 | ₹272.5 | ₹313.35 | ₹252 | ₹276.45 | 4,83,400 | 1,82,700 |
| 27 Sept 2023 | ₹245 | ₹317 | ₹178.7 | ₹307 | 26,00,300 | 3,40,450 |
| 28 Sept 2023 | ₹300 | ₹309.95 | ₹153 | ₹175.05 | 99,31,800 | 15,04,500 |
| 29 Sept 2023 | ₹180 | ₹259 | ₹148.8 | ₹193 | 3,38,29,350 | 10,57,500 |
| 3 Oct 2023 | ₹170 | ₹178 | ₹73.65 | ₹79.45 | 19,48,53,200 | 56,34,500 |
| 4 Oct 2023 | ₹50 | ₹50 | ₹9.15 | ₹26 | 25,38,86,400 | 1,07,90,450 |
| 5 Oct 2023 | ₹47 | ₹88.4 | ₹28.55 | ₹45.9 | 87,57,58,750 | 56,21,000 |