NIFTY 50 19,900 CE traded across 21 sessions from 12 Sept 2023 to 12 Oct 2023, with a life-high of ₹510.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Sept 2023 | ₹413.3 | ₹413.3 | ₹337.75 | ₹360 | 1,150 | 1,650 |
| 13 Sept 2023 | ₹343.55 | ₹433.95 | ₹343 | ₹415.65 | 2,950 | 3,350 |
| 14 Sept 2023 | ₹450.25 | ₹470.1 | ₹405.85 | ₹462.45 | 20,950 | 7,650 |
| 15 Sept 2023 | ₹479.25 | ₹510.75 | ₹465.65 | ₹488.1 | 4,700 | 5,350 |
| 18 Sept 2023 | ₹450.3 | ₹469.85 | ₹445 | ₹445 | 1,500 | 4,050 |
| 20 Sept 2023 | ₹370.95 | ₹371 | ₹284.05 | ₹290.8 | 14,050 | 7,650 |
| 21 Sept 2023 | ₹224.15 | ₹229.1 | ₹159.6 | ₹165 | 30,200 | 14,750 |
| 22 Sept 2023 | ₹169.35 | ₹182.9 | ₹121.35 | ₹126.05 | 1,29,800 | 43,350 |
| 25 Sept 2023 | ₹125.75 | ₹139.5 | ₹92 | ₹111.1 | 1,98,550 | 56,500 |
| 26 Sept 2023 | ₹109.3 | ₹116.1 | ₹88.4 | ₹93.8 | 1,30,450 | 65,700 |
| 27 Sept 2023 | ₹81.05 | ₹114.4 | ₹59.3 | ₹110.5 | 6,49,150 | 1,30,800 |
| 28 Sept 2023 | ₹108.55 | ₹112.1 | ₹56.1 | ₹59 | 9,91,000 | 2,29,050 |
| 29 Sept 2023 | ₹66.75 | ₹78.1 | ₹44.3 | ₹48.35 | 25,01,550 | 5,99,750 |
| 3 Oct 2023 | ₹49 | ₹49 | ₹19.1 | ₹19.55 | 36,51,800 | 11,91,450 |
| 4 Oct 2023 | ₹16 | ₹16 | ₹7.65 | ₹7.85 | 50,37,550 | 8,42,500 |
| 5 Oct 2023 | ₹9.85 | ₹13.65 | ₹6.9 | ₹7.55 | 1,54,75,700 | 26,66,850 |
| 6 Oct 2023 | ₹9 | ₹14.65 | ₹8.3 | ₹11.85 | 7,17,23,800 | 53,70,250 |
| 9 Oct 2023 | ₹8 | ₹8 | ₹2.65 | ₹3.1 | 6,69,01,250 | 53,74,750 |
| 10 Oct 2023 | ₹3.7 | ₹14.05 | ₹3.05 | ₹11.5 | 8,04,07,650 | 62,04,250 |
| 11 Oct 2023 | ₹13.2 | ₹34.45 | ₹13.2 | ₹19.2 | 23,05,66,700 | 1,13,69,250 |
| 12 Oct 2023 | ₹16.8 | ₹18 | ₹0.05 | ₹0.05 | 89,39,67,850 | 1,28,68,250 |