NIFTY 50 19,800 CE traded across 21 sessions from 20 Sept 2023 to 19 Oct 2023, with a life-high of ₹445 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Sept 2023 | ₹445 | ₹445 | ₹399 | ₹399 | 800 | 450 |
| 21 Sept 2023 | ₹324.9 | ₹326.5 | ₹251.9 | ₹263.5 | 66,600 | 7,950 |
| 22 Sept 2023 | ₹255.65 | ₹282 | ₹213.4 | ₹218 | 14,550 | 11,400 |
| 25 Sept 2023 | ₹210 | ₹240 | ₹187.05 | ₹206 | 26,900 | 13,250 |
| 26 Sept 2023 | ₹206.35 | ₹214 | ₹183.15 | ₹187.85 | 20,300 | 17,150 |
| 27 Sept 2023 | ₹175 | ₹217 | ₹138 | ₹211.65 | 42,250 | 19,950 |
| 28 Sept 2023 | ₹211.65 | ₹213.5 | ₹133.15 | ₹142.4 | 1,43,800 | 49,300 |
| 29 Sept 2023 | ₹143.05 | ₹170.9 | ₹121 | ₹130.65 | 71,100 | 59,250 |
| 3 Oct 2023 | ₹115 | ₹115 | ₹71.2 | ₹72 | 1,61,850 | 95,850 |
| 4 Oct 2023 | ₹50 | ₹50 | ₹30.1 | ₹40.4 | 5,27,900 | 2,09,550 |
| 5 Oct 2023 | ₹48.5 | ₹63.45 | ₹43.4 | ₹51.35 | 10,32,500 | 4,66,250 |
| 6 Oct 2023 | ₹62.2 | ₹79.25 | ₹57.8 | ₹74.35 | 23,05,800 | 6,64,650 |
| 9 Oct 2023 | ₹46.15 | ₹57.25 | ₹34 | ₹35.95 | 37,12,250 | 7,81,200 |
| 10 Oct 2023 | ₹44.95 | ₹100 | ₹44.9 | ₹96.05 | 59,09,500 | 9,04,900 |
| 11 Oct 2023 | ₹115.5 | ₹157.5 | ₹112.75 | ₹140.2 | 1,22,43,650 | 15,92,350 |
| 12 Oct 2023 | ₹147.55 | ₹155 | ₹104.6 | ₹127 | 3,19,26,700 | 45,70,550 |
| 13 Oct 2023 | ₹79 | ₹106.9 | ₹46.1 | ₹63.85 | 14,31,09,750 | 65,10,050 |
| 16 Oct 2023 | ₹63 | ₹82.95 | ₹42.9 | ₹54.4 | 16,25,57,550 | 87,22,300 |
| 17 Oct 2023 | ₹75 | ₹100 | ₹55.7 | ₹71.5 | 20,84,38,750 | 78,38,700 |
| 18 Oct 2023 | ₹70.1 | ₹84 | ₹8.25 | ₹9 | 30,75,42,000 | 1,63,07,300 |
| 19 Oct 2023 | ₹3 | ₹4.9 | ₹0.05 | ₹0.05 | 52,08,39,900 | 1,25,37,300 |