NIFTY 50 20,050 CE traded across 21 sessions from 26 Sept 2023 to 26 Oct 2023, with a life-high of ₹137.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | ₹124.8 | ₹131.05 | ₹108.05 | ₹114.5 | 47,050 | 97,700 |
| 27 Sept 2023 | ₹99.95 | ₹137.8 | ₹83.15 | ₹133.35 | 1,83,800 | 1,14,100 |
| 28 Sept 2023 | ₹133.35 | ₹133.75 | ₹84.9 | ₹90.25 | 3,07,700 | 1,36,050 |
| 29 Sept 2023 | ₹100 | ₹106.8 | ₹74 | ₹81.25 | 3,84,900 | 1,55,050 |
| 3 Oct 2023 | ₹61.25 | ₹64.1 | ₹45.35 | ₹45.4 | 4,19,900 | 1,63,700 |
| 4 Oct 2023 | ₹39.05 | ₹39.05 | ₹23.75 | ₹27.3 | 5,37,800 | 2,01,400 |
| 5 Oct 2023 | ₹47.4 | ₹47.4 | ₹28.75 | ₹30.1 | 5,09,650 | 2,44,350 |
| 6 Oct 2023 | ₹29.3 | ₹42.55 | ₹29.3 | ₹39.55 | 7,10,350 | 2,65,300 |
| 9 Oct 2023 | ₹22.75 | ₹31.85 | ₹20 | ₹22.15 | 7,60,800 | 2,55,300 |
| 10 Oct 2023 | ₹26 | ₹55.5 | ₹25.6 | ₹54.95 | 6,15,200 | 3,13,850 |
| 11 Oct 2023 | ₹70 | ₹86 | ₹64.6 | ₹74 | 6,68,400 | 2,29,600 |
| 12 Oct 2023 | ₹78 | ₹80.95 | ₹54.8 | ₹65 | 6,38,200 | 2,65,900 |
| 13 Oct 2023 | ₹35.05 | ₹50.4 | ₹25.3 | ₹31.9 | 15,55,200 | 3,61,700 |
| 16 Oct 2023 | ₹27.5 | ₹37.7 | ₹23.3 | ₹25.45 | 20,22,600 | 6,17,750 |
| 17 Oct 2023 | ₹37.5 | ₹41.15 | ₹26.4 | ₹29.85 | 26,89,250 | 8,79,900 |
| 18 Oct 2023 | ₹27.65 | ₹34.45 | ₹11.85 | ₹12 | 55,30,350 | 9,94,250 |
| 19 Oct 2023 | ₹11.8 | ₹11.8 | ₹5 | ₹5.35 | 1,24,85,000 | 24,99,550 |
| 20 Oct 2023 | ₹5.25 | ₹5.25 | ₹2.2 | ₹2.55 | 1,91,28,250 | 30,68,300 |
| 23 Oct 2023 | ₹2.55 | ₹4.4 | ₹1.55 | ₹1.95 | 1,81,26,400 | 26,86,750 |
| 25 Oct 2023 | ₹1.85 | ₹1.85 | ₹0.95 | ₹1.55 | 1,83,46,950 | 20,77,200 |
| 26 Oct 2023 | ₹0.55 | ₹2 | ₹0.05 | ₹0.05 | 1,21,42,100 | 18,36,300 |