NIFTY 50 19,000 CE traded across 22 sessions from 21 Feb 2023 to 23 Mar 2023, with a life-high of ₹49.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Feb 2023 | ₹49.05 | ₹49.05 | ₹9.05 | ₹9.05 | 4,551 | 3,250 |
| 22 Feb 2023 | ₹9.05 | ₹12 | ₹7.4 | ₹10 | 7,701 | 7,000 |
| 23 Feb 2023 | ₹12 | ₹12 | ₹6.2 | ₹6.2 | 19,301 | 17,150 |
| 24 Feb 2023 | ₹6.75 | ₹6.95 | ₹4.45 | ₹6.3 | 21,701 | 17,950 |
| 27 Feb 2023 | ₹6.85 | ₹6.85 | ₹5 | ₹6.45 | 8,051 | 18,050 |
| 28 Feb 2023 | ₹6.45 | ₹6.45 | ₹4.85 | ₹6 | 3,801 | 18,150 |
| 1 Mar 2023 | ₹5.65 | ₹6.15 | ₹5 | ₹5 | 8,001 | 16,300 |
| 2 Mar 2023 | ₹5 | ₹5.6 | ₹3.2 | ₹3.2 | 7,451 | 17,500 |
| 3 Mar 2023 | ₹3.35 | ₹4.05 | ₹2.95 | ₹3.9 | 19,851 | 23,350 |
| 6 Mar 2023 | ₹3.8 | ₹4.55 | ₹3.1 | ₹3.5 | 59,851 | 36,400 |
| 8 Mar 2023 | ₹3.2 | ₹3.55 | ₹2.6 | ₹2.95 | 18,252 | 38,100 |
| 9 Mar 2023 | ₹2.95 | ₹3.2 | ₹2.25 | ₹2.25 | 46,651 | 56,750 |
| 10 Mar 2023 | ₹2.2 | ₹2.65 | ₹2 | ₹2.05 | 61,652 | 70,700 |
| 13 Mar 2023 | ₹1.95 | ₹3.95 | ₹1.75 | ₹3.25 | 2,55,101 | 1,24,500 |
| 14 Mar 2023 | ₹2.5 | ₹3.85 | ₹2.25 | ₹3.2 | 1,79,901 | 1,49,250 |
| 15 Mar 2023 | ₹2.25 | ₹2.75 | ₹1.8 | ₹2.7 | 2,06,703 | 1,94,400 |
| 16 Mar 2023 | ₹2.7 | ₹2.7 | ₹1.25 | ₹1.3 | 16,55,851 | 9,88,450 |
| 17 Mar 2023 | ₹2 | ₹2 | ₹0.9 | ₹1 | 62,50,352 | 17,32,400 |
| 20 Mar 2023 | ₹1.1 | ₹1.3 | ₹0.85 | ₹0.85 | 65,13,051 | 19,88,200 |
| 21 Mar 2023 | ₹0.9 | ₹0.95 | ₹0.5 | ₹0.5 | 21,20,701 | 17,82,300 |
| 22 Mar 2023 | ₹0.65 | ₹0.7 | ₹0.3 | ₹0.3 | 27,11,501 | 17,98,950 |
| 23 Mar 2023 | ₹0.25 | ₹0.35 | ₹0.05 | ₹0.05 | 43,44,201 | 7,58,200 |