NIFTY 50 19,700 CE traded across 21 sessions from 5 Sept 2023 to 5 Oct 2023, with a life-high of ₹645.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Sept 2023 | ₹209.2 | ₹209.2 | ₹202 | ₹202 | 100 | 150 |
| 6 Sept 2023 | ₹205.6 | ₹205.6 | ₹147.35 | ₹190.6 | 1,750 | 850 |
| 7 Sept 2023 | ₹190.75 | ₹281.95 | ₹173.85 | ₹266.2 | 23,850 | 4,300 |
| 8 Sept 2023 | ₹275.8 | ₹366 | ₹268 | ₹331.65 | 30,000 | 17,550 |
| 11 Sept 2023 | ₹368.15 | ₹465.7 | ₹368.15 | ₹465.7 | 34,800 | 36,750 |
| 12 Sept 2023 | ₹517.5 | ₹530.3 | ₹416.9 | ₹467.75 | 7,100 | 34,600 |
| 13 Sept 2023 | ₹452.6 | ₹553.7 | ₹444.05 | ₹536.1 | 15,850 | 34,000 |
| 14 Sept 2023 | ₹574.35 | ₹598.25 | ₹512.6 | ₹577.55 | 18,600 | 25,600 |
| 15 Sept 2023 | ₹595.75 | ₹645.55 | ₹592.9 | ₹624 | 14,000 | 24,800 |
| 18 Sept 2023 | ₹587.6 | ₹605.75 | ₹558.65 | ₹562.25 | 6,550 | 25,250 |
| 20 Sept 2023 | ₹481.35 | ₹484.8 | ₹365 | ₹382.2 | 1,02,450 | 77,400 |
| 21 Sept 2023 | ₹303.45 | ₹307.25 | ₹214.7 | ₹223.8 | 9,68,800 | 1,72,100 |
| 22 Sept 2023 | ₹222.8 | ₹251.8 | ₹164.8 | ₹173.5 | 34,81,800 | 3,03,750 |
| 25 Sept 2023 | ₹175.45 | ₹198.4 | ₹120.9 | ₹155 | 67,94,050 | 6,69,000 |
| 26 Sept 2023 | ₹155 | ₹162.95 | ₹118 | ₹126.25 | 72,49,650 | 12,20,050 |
| 27 Sept 2023 | ₹110.15 | ₹158.5 | ₹72.05 | ₹150 | 1,88,81,250 | 18,45,200 |
| 28 Sept 2023 | ₹160 | ₹160.05 | ₹57.35 | ₹71 | 4,73,96,900 | 65,90,350 |
| 29 Sept 2023 | ₹77.95 | ₹106.2 | ₹48.35 | ₹63 | 16,86,75,200 | 72,47,900 |
| 3 Oct 2023 | ₹42 | ₹49 | ₹13.3 | ₹13.7 | 12,31,63,600 | 1,08,42,300 |
| 4 Oct 2023 | ₹8 | ₹9.5 | ₹1.15 | ₹1.25 | 11,48,20,650 | 1,07,81,200 |
| 5 Oct 2023 | ₹12.7 | ₹12.7 | ₹0.05 | ₹0.05 | 35,88,58,950 | 1,71,55,400 |