NIFTY 50 19,800 CE traded across 21 sessions from 5 Sept 2023 to 5 Oct 2023, with a life-high of ₹557.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Sept 2023 | ₹140 | ₹153.25 | ₹126.65 | ₹149.1 | 24,950 | 9,450 |
| 6 Sept 2023 | ₹147.35 | ₹152.05 | ₹110.45 | ₹152.05 | 9,400 | 9,850 |
| 7 Sept 2023 | ₹134.35 | ₹220 | ₹125.25 | ₹206.4 | 18,500 | 14,650 |
| 8 Sept 2023 | ₹212.7 | ₹296.5 | ₹205.55 | ₹267.4 | 37,300 | 14,700 |
| 11 Sept 2023 | ₹293.7 | ₹390.1 | ₹293.7 | ₹390.1 | 52,200 | 41,200 |
| 12 Sept 2023 | ₹433.05 | ₹450.75 | ₹356.95 | ₹390.45 | 16,400 | 39,500 |
| 13 Sept 2023 | ₹369.15 | ₹473.3 | ₹369.05 | ₹450.55 | 16,300 | 37,850 |
| 14 Sept 2023 | ₹488.95 | ₹515 | ₹432.05 | ₹493 | 16,600 | 38,250 |
| 15 Sept 2023 | ₹522.25 | ₹557.5 | ₹503 | ₹532.7 | 19,500 | 39,750 |
| 18 Sept 2023 | ₹532.7 | ₹532.7 | ₹468 | ₹468.45 | 14,150 | 41,600 |
| 20 Sept 2023 | ₹387.3 | ₹404.75 | ₹283.55 | ₹304.75 | 1,68,950 | 93,050 |
| 21 Sept 2023 | ₹250 | ₹250.85 | ₹155.45 | ₹166.5 | 15,01,550 | 3,79,550 |
| 22 Sept 2023 | ₹167.5 | ₹186.1 | ₹112 | ₹120 | 52,09,550 | 7,89,050 |
| 25 Sept 2023 | ₹114.05 | ₹135.35 | ₹76.3 | ₹98.5 | 84,29,100 | 14,32,200 |
| 26 Sept 2023 | ₹93.75 | ₹105.35 | ₹71.5 | ₹77 | 63,12,900 | 19,15,250 |
| 27 Sept 2023 | ₹60.5 | ₹98.1 | ₹40.5 | ₹93.95 | 1,85,67,000 | 25,20,150 |
| 28 Sept 2023 | ₹104 | ₹104 | ₹31.55 | ₹39.9 | 4,20,50,550 | 57,12,100 |
| 29 Sept 2023 | ₹39 | ₹54.95 | ₹22.7 | ₹27 | 11,05,09,450 | 87,33,850 |
| 3 Oct 2023 | ₹19.85 | ₹23 | ₹5 | ₹5.3 | 8,34,06,800 | 97,34,550 |
| 4 Oct 2023 | ₹3 | ₹3.9 | ₹0.8 | ₹0.9 | 8,97,94,250 | 95,42,900 |
| 5 Oct 2023 | ₹0.8 | ₹1 | ₹0.05 | ₹0.05 | 12,18,92,550 | 97,02,200 |