NIFTY 50 19,000 CE traded across 23 sessions from 31 Jan 2023 to 2 Mar 2023, with a life-high of ₹34.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | ₹33.05 | ₹34.05 | ₹26.3 | ₹27.8 | 8,801 | 16,200 |
| 1 Feb 2023 | ₹28.45 | ₹32.75 | ₹14.4 | ₹16 | 21,551 | 22,300 |
| 2 Feb 2023 | ₹15 | ₹18 | ₹11.45 | ₹11.45 | 19,751 | 31,400 |
| 3 Feb 2023 | ₹13.7 | ₹15 | ₹10 | ₹12.35 | 39,451 | 37,350 |
| 6 Feb 2023 | ₹12.4 | ₹13 | ₹9.75 | ₹10.45 | 53,502 | 55,750 |
| 7 Feb 2023 | ₹10.45 | ₹10.85 | ₹7.7 | ₹8.4 | 19,802 | 52,650 |
| 8 Feb 2023 | ₹8.45 | ₹10.35 | ₹7 | ₹7.75 | 19,951 | 45,200 |
| 9 Feb 2023 | ₹8.2 | ₹8.45 | ₹6.45 | ₹7.3 | 23,603 | 48,600 |
| 10 Feb 2023 | ₹6.85 | ₹6.85 | ₹4.9 | ₹4.9 | 43,401 | 58,050 |
| 13 Feb 2023 | ₹5 | ₹7 | ₹4.15 | ₹4.95 | 1,32,552 | 86,800 |
| 14 Feb 2023 | ₹5 | ₹5.45 | ₹4 | ₹4 | 1,11,901 | 1,16,600 |
| 15 Feb 2023 | ₹4.35 | ₹5.15 | ₹3.6 | ₹4.95 | 1,90,951 | 1,73,400 |
| 16 Feb 2023 | ₹5.7 | ₹7.8 | ₹4.8 | ₹4.85 | 4,42,801 | 2,73,350 |
| 17 Feb 2023 | ₹4 | ₹4.8 | ₹3.25 | ₹3.5 | 7,02,401 | 4,04,700 |
| 20 Feb 2023 | ₹3.6 | ₹5.1 | ₹2.85 | ₹5.1 | 8,33,902 | 4,60,000 |
| 21 Feb 2023 | ₹4.8 | ₹5.7 | ₹2.25 | ₹2.4 | 6,00,802 | 4,22,600 |
| 22 Feb 2023 | ₹2.35 | ₹3.95 | ₹2.25 | ₹3.2 | 12,72,052 | 5,52,600 |
| 23 Feb 2023 | ₹3.15 | ₹3.15 | ₹1.3 | ₹1.55 | 47,63,451 | 16,99,300 |
| 24 Feb 2023 | ₹1.5 | ₹1.7 | ₹0.95 | ₹1.35 | 1,41,09,251 | 32,89,750 |
| 27 Feb 2023 | ₹1.4 | ₹1.6 | ₹1.05 | ₹1.2 | 1,22,23,551 | 43,99,950 |
| 28 Feb 2023 | ₹1.2 | ₹1.5 | ₹0.9 | ₹1.25 | 69,64,752 | 49,43,750 |
| 1 Mar 2023 | ₹1.1 | ₹1.1 | ₹0.2 | ₹0.25 | 72,30,151 | 40,14,300 |
| 2 Mar 2023 | ₹0.25 | ₹0.4 | ₹0.05 | ₹0.05 | 49,96,851 | 28,85,550 |