NIFTY 50 19,000 CE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹6.7 | ₹6.9 | ₹5.5 | ₹6.35 | 7,68,501 | 18,83,450 |
| 28 Feb 2023 | ₹6.35 | ₹6.45 | ₹5.55 | ₹6.05 | 7,79,101 | 18,07,500 |
| 1 Mar 2023 | ₹6 | ₹6.5 | ₹5.05 | ₹5.85 | 4,06,051 | 18,22,450 |
| 2 Mar 2023 | ₹5 | ₹5.95 | ₹4.15 | ₹4.4 | 6,88,003 | 17,90,450 |
| 3 Mar 2023 | ₹4.55 | ₹5.1 | ₹3.8 | ₹4.65 | 9,18,452 | 18,13,800 |
| 6 Mar 2023 | ₹4.7 | ₹5.2 | ₹3.75 | ₹3.9 | 9,09,051 | 16,75,650 |
| 8 Mar 2023 | ₹3.55 | ₹5.3 | ₹3.5 | ₹4.9 | 8,24,252 | 18,43,600 |
| 9 Mar 2023 | ₹4.95 | ₹5 | ₹4.15 | ₹4.5 | 7,30,752 | 17,93,850 |
| 10 Mar 2023 | ₹3.75 | ₹4.75 | ₹3.5 | ₹4.7 | 12,11,252 | 19,42,700 |
| 13 Mar 2023 | ₹4.4 | ₹6.55 | ₹4.2 | ₹6.4 | 10,21,751 | 18,52,700 |
| 14 Mar 2023 | ₹6.5 | ₹7 | ₹4.55 | ₹5.8 | 7,22,101 | 19,53,300 |
| 15 Mar 2023 | ₹5.5 | ₹6.8 | ₹3.8 | ₹5.9 | 5,18,801 | 20,09,350 |
| 16 Mar 2023 | ₹5.35 | ₹5.8 | ₹3.2 | ₹3.4 | 6,34,702 | 20,08,850 |
| 17 Mar 2023 | ₹3 | ₹3.75 | ₹2.3 | ₹2.35 | 3,64,901 | 19,69,850 |
| 20 Mar 2023 | ₹2.4 | ₹3 | ₹2 | ₹2.05 | 4,44,702 | 19,73,150 |
| 21 Mar 2023 | ₹2.15 | ₹2.15 | ₹1.5 | ₹1.6 | 1,79,251 | 19,29,750 |
| 22 Mar 2023 | ₹1.65 | ₹1.85 | ₹1.25 | ₹1.45 | 4,86,852 | 18,86,500 |
| 23 Mar 2023 | ₹1.25 | ₹1.6 | ₹1.1 | ₹1.35 | 22,90,251 | 26,61,750 |
| 24 Mar 2023 | ₹1.3 | ₹1.3 | ₹0.75 | ₹1.25 | 41,29,301 | 31,57,800 |
| 27 Mar 2023 | ₹1.05 | ₹1.3 | ₹0.55 | ₹0.6 | 40,83,152 | 34,00,350 |
| 28 Mar 2023 | ₹0.65 | ₹0.75 | ₹0.35 | ₹0.45 | 27,60,001 | 30,82,200 |
| 29 Mar 2023 | ₹0.4 | ₹0.4 | ₹0.05 | ₹0.05 | 31,64,101 | 24,67,150 |