NIFTY 50 20,000 CE traded across 21 sessions from 12 Sept 2023 to 12 Oct 2023, with a life-high of ₹431.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Sept 2023 | ₹262.9 | ₹324.55 | ₹262.5 | ₹297.9 | 6,250 | 7,650 |
| 13 Sept 2023 | ₹297.9 | ₹362.8 | ₹280 | ₹346.75 | 9,500 | 2,700 |
| 14 Sept 2023 | ₹380.5 | ₹401.15 | ₹344.85 | ₹386.45 | 35,650 | 14,050 |
| 15 Sept 2023 | ₹399.95 | ₹431.2 | ₹390.5 | ₹409.8 | 10,000 | 12,400 |
| 18 Sept 2023 | ₹380 | ₹398.25 | ₹353.6 | ₹354.65 | 10,000 | 10,150 |
| 20 Sept 2023 | ₹286.25 | ₹305.45 | ₹212.45 | ₹219 | 41,650 | 24,500 |
| 21 Sept 2023 | ₹170.75 | ₹177.65 | ₹114.45 | ₹120 | 89,550 | 54,700 |
| 22 Sept 2023 | ₹114.35 | ₹134.45 | ₹85 | ₹88.5 | 3,57,550 | 1,07,050 |
| 25 Sept 2023 | ₹94.65 | ₹100 | ₹62.2 | ₹75 | 4,51,700 | 1,37,350 |
| 26 Sept 2023 | ₹68 | ₹78.55 | ₹58.55 | ₹62.75 | 3,90,350 | 2,20,000 |
| 27 Sept 2023 | ₹55.05 | ₹75 | ₹39.15 | ₹73.4 | 11,56,150 | 4,30,250 |
| 28 Sept 2023 | ₹73.7 | ₹75.45 | ₹36.7 | ₹41.95 | 16,11,650 | 6,63,550 |
| 29 Sept 2023 | ₹41.95 | ₹47.2 | ₹24.95 | ₹26.9 | 32,00,900 | 8,94,550 |
| 3 Oct 2023 | ₹28.5 | ₹28.5 | ₹11.3 | ₹11.4 | 37,48,450 | 10,00,900 |
| 4 Oct 2023 | ₹10 | ₹11 | ₹4.9 | ₹5 | 49,39,250 | 14,91,700 |
| 5 Oct 2023 | ₹5.65 | ₹7.35 | ₹3 | ₹3.6 | 1,62,70,700 | 38,55,050 |
| 6 Oct 2023 | ₹5.9 | ₹5.9 | ₹3.3 | ₹4.2 | 6,22,27,750 | 69,03,000 |
| 9 Oct 2023 | ₹4.2 | ₹4.2 | ₹1.65 | ₹2 | 6,19,65,300 | 74,31,550 |
| 10 Oct 2023 | ₹2.15 | ₹4.85 | ₹1.6 | ₹3.55 | 7,13,83,050 | 86,42,600 |
| 11 Oct 2023 | ₹4.25 | ₹10.35 | ₹2.9 | ₹3.8 | 16,64,96,000 | 1,36,16,300 |
| 12 Oct 2023 | ₹3.5 | ₹3.6 | ₹0.05 | ₹0.05 | 31,97,15,300 | 1,21,40,700 |