NIFTY 50 19,000 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹47.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹32.9 | ₹45 | ₹30.1 | ₹36.45 | 16,14,001 | 16,90,000 |
| 27 Dec 2022 | ₹40.5 | ₹46.25 | ₹34.05 | ₹44.05 | 13,73,702 | 16,81,750 |
| 28 Dec 2022 | ₹43.85 | ₹46.75 | ₹37.25 | ₹39 | 13,27,403 | 18,67,600 |
| 29 Dec 2022 | ₹36 | ₹40.9 | ₹29 | ₹40.5 | 20,33,453 | 20,54,400 |
| 30 Dec 2022 | ₹45.05 | ₹47.15 | ₹26.3 | ₹27.45 | 25,34,351 | 23,09,250 |
| 2 Jan 2023 | ₹25 | ₹31.95 | ₹20.7 | ₹25.65 | 23,92,753 | 25,57,650 |
| 3 Jan 2023 | ₹25.35 | ₹26.6 | ₹20.1 | ₹24.2 | 20,55,153 | 26,82,850 |
| 4 Jan 2023 | ₹23.35 | ₹23.8 | ₹13.95 | ₹14 | 27,84,501 | 26,13,900 |
| 5 Jan 2023 | ₹16.9 | ₹16.9 | ₹10.05 | ₹10.3 | 25,73,453 | 26,53,450 |
| 6 Jan 2023 | ₹11.75 | ₹11.75 | ₹6.85 | ₹7.25 | 25,87,452 | 26,05,450 |
| 9 Jan 2023 | ₹8.4 | ₹11.6 | ₹7.25 | ₹9.5 | 26,14,002 | 27,06,400 |
| 10 Jan 2023 | ₹9.85 | ₹9.85 | ₹7.65 | ₹8.3 | 19,61,353 | 26,07,500 |
| 11 Jan 2023 | ₹8.5 | ₹9.4 | ₹6.55 | ₹6.65 | 16,26,201 | 26,45,100 |
| 12 Jan 2023 | ₹7 | ₹7.65 | ₹5.45 | ₹5.55 | 14,58,001 | 25,44,700 |
| 13 Jan 2023 | ₹5.85 | ₹5.85 | ₹4 | ₹4.2 | 21,45,202 | 25,44,400 |
| 16 Jan 2023 | ₹4.85 | ₹5 | ₹3.75 | ₹3.85 | 13,41,751 | 25,02,800 |
| 17 Jan 2023 | ₹4 | ₹4.25 | ₹3.15 | ₹3.45 | 26,30,152 | 29,82,350 |
| 18 Jan 2023 | ₹4 | ₹4 | ₹2.35 | ₹2.5 | 37,51,601 | 34,18,750 |
| 19 Jan 2023 | ₹2.7 | ₹2.85 | ₹1.35 | ₹1.6 | 72,89,201 | 50,82,150 |
| 20 Jan 2023 | ₹1.55 | ₹2.25 | ₹1.35 | ₹2.2 | 4,21,81,303 | 1,19,22,100 |
| 23 Jan 2023 | ₹2 | ₹2.1 | ₹1.2 | ₹1.25 | 1,99,32,653 | 1,15,70,900 |
| 24 Jan 2023 | ₹1.25 | ₹1.45 | ₹0.6 | ₹0.65 | 1,78,59,352 | 99,28,500 |
| 25 Jan 2023 | ₹0.4 | ₹2 | ₹0.05 | ₹0.05 | 3,37,33,503 | 89,06,100 |