NIFTY 50 19,000 CE traded across 22 sessions from 3 Jan 2023 to 2 Feb 2023, with a life-high of ₹63.75 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Jan 2023 | ₹57.2 | ₹63.75 | ₹53 | ₹61.2 | 45,951 | 86,100 |
| 4 Jan 2023 | ₹56 | ₹57.45 | ₹35 | ₹39.9 | 81,551 | 1,01,500 |
| 5 Jan 2023 | ₹32.8 | ₹43.8 | ₹26.9 | ₹28.4 | 92,703 | 1,12,000 |
| 6 Jan 2023 | ₹30.05 | ₹31.85 | ₹18.25 | ₹19.3 | 1,02,701 | 1,41,350 |
| 9 Jan 2023 | ₹21.65 | ₹26.15 | ₹18.75 | ₹21.45 | 3,24,401 | 2,85,650 |
| 10 Jan 2023 | ₹21.85 | ₹21.85 | ₹16.1 | ₹16.45 | 1,23,551 | 2,82,650 |
| 11 Jan 2023 | ₹17.05 | ₹19.5 | ₹14.1 | ₹15.4 | 99,102 | 3,19,900 |
| 12 Jan 2023 | ₹16 | ₹17 | ₹13 | ₹14.65 | 87,551 | 3,08,000 |
| 13 Jan 2023 | ₹13 | ₹14.85 | ₹10.3 | ₹13 | 3,56,551 | 3,61,600 |
| 16 Jan 2023 | ₹14 | ₹14.25 | ₹9.85 | ₹10 | 2,46,552 | 3,61,700 |
| 17 Jan 2023 | ₹9.65 | ₹12.7 | ₹9.05 | ₹11.05 | 2,66,851 | 4,12,450 |
| 18 Jan 2023 | ₹10.95 | ₹13.7 | ₹9 | ₹12.75 | 4,14,453 | 4,48,650 |
| 19 Jan 2023 | ₹10.95 | ₹12.45 | ₹6.5 | ₹7 | 6,43,852 | 4,89,300 |
| 20 Jan 2023 | ₹7.35 | ₹8.25 | ₹5.7 | ₹6.25 | 10,75,001 | 6,18,950 |
| 23 Jan 2023 | ₹7.5 | ₹7.5 | ₹4.65 | ₹5.15 | 17,93,201 | 8,69,500 |
| 24 Jan 2023 | ₹5.4 | ₹5.5 | ₹3.05 | ₹3.25 | 20,27,552 | 12,24,700 |
| 25 Jan 2023 | ₹3 | ₹5.05 | ₹2.35 | ₹3.05 | 1,59,33,201 | 64,14,600 |
| 27 Jan 2023 | ₹3.4 | ₹3.9 | ₹2.1 | ₹2.9 | 3,58,99,103 | 90,93,100 |
| 30 Jan 2023 | ₹2.9 | ₹4.05 | ₹2 | ₹2.05 | 2,77,06,852 | 81,20,100 |
| 31 Jan 2023 | ₹2.1 | ₹2.45 | ₹1.6 | ₹1.8 | 2,15,62,753 | 78,81,300 |
| 1 Feb 2023 | ₹1.7 | ₹2.25 | ₹0.6 | ₹1.25 | 4,70,47,853 | 66,84,750 |
| 2 Feb 2023 | ₹0.8 | ₹1.05 | ₹0.05 | ₹0.1 | 1,44,65,752 | 35,65,400 |