NIFTY 50 20,050 CE traded across 21 sessions from 12 Sept 2023 to 12 Oct 2023, with a life-high of ₹394.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Sept 2023 | ₹290.55 | ₹290.55 | ₹290.55 | ₹290.55 | 50 | 0 |
| 13 Sept 2023 | ₹271.35 | ₹320.1 | ₹267.05 | ₹317.5 | 650 | 150 |
| 14 Sept 2023 | ₹350.65 | ₹355.8 | ₹283.5 | ₹339.15 | 2,300 | 950 |
| 15 Sept 2023 | ₹361.7 | ₹394.3 | ₹358.9 | ₹394.3 | 400 | 1,950 |
| 18 Sept 2023 | ₹341.35 | ₹356.9 | ₹323 | ₹323.25 | 1,750 | 1,400 |
| 20 Sept 2023 | ₹267.65 | ₹269.25 | ₹196.55 | ₹200.6 | 20,700 | 15,300 |
| 21 Sept 2023 | ₹148.55 | ₹148.6 | ₹98.05 | ₹101 | 14,900 | 16,300 |
| 22 Sept 2023 | ₹103.45 | ₹110.8 | ₹70.05 | ₹73.6 | 53,500 | 19,250 |
| 25 Sept 2023 | ₹64.5 | ₹81.5 | ₹50.75 | ₹61.25 | 69,850 | 21,750 |
| 26 Sept 2023 | ₹59.75 | ₹63.6 | ₹47.45 | ₹48.95 | 1,12,200 | 49,300 |
| 27 Sept 2023 | ₹40.55 | ₹60 | ₹32.1 | ₹58.55 | 2,08,650 | 69,250 |
| 28 Sept 2023 | ₹60 | ₹60.25 | ₹29.1 | ₹32.65 | 3,81,450 | 88,100 |
| 29 Sept 2023 | ₹34.55 | ₹35.55 | ₹18.65 | ₹20.75 | 8,01,900 | 1,83,200 |
| 3 Oct 2023 | ₹15 | ₹20.75 | ₹8.5 | ₹8.65 | 8,89,550 | 1,60,900 |
| 4 Oct 2023 | ₹9 | ₹9 | ₹4.05 | ₹4.05 | 6,40,450 | 1,36,400 |
| 5 Oct 2023 | ₹4.4 | ₹5.25 | ₹2.35 | ₹2.5 | 37,88,950 | 9,32,600 |
| 6 Oct 2023 | ₹2.85 | ₹3.75 | ₹2.15 | ₹2.7 | 2,43,60,600 | 25,36,650 |
| 9 Oct 2023 | ₹2.5 | ₹2.8 | ₹1.35 | ₹1.55 | 2,06,89,150 | 25,92,300 |
| 10 Oct 2023 | ₹1.55 | ₹3.15 | ₹1.3 | ₹2.3 | 2,68,98,150 | 37,05,700 |
| 11 Oct 2023 | ₹2.1 | ₹5.7 | ₹1.5 | ₹1.7 | 8,22,43,750 | 59,56,000 |
| 12 Oct 2023 | ₹1.4 | ₹1.9 | ₹0.05 | ₹0.05 | 11,87,68,900 | 62,89,200 |