NIFTY 50 19,000 PE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹1,204 and a low of ₹529. Final close ₹679.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹1,162 | ₹1,190 | ₹1,106.9 | ₹1,149.75 | 69,251 | 2,64,050 |
| 26 Apr 2023 | ₹1,168.7 | ₹1,204 | ₹1,093.05 | ₹1,097 | 78,701 | 3,22,650 |
| 27 Apr 2023 | ₹1,110 | ₹1,119.95 | ₹997.05 | ₹1,000.8 | 2,87,801 | 5,19,150 |
| 28 Apr 2023 | ₹956.85 | ₹1,030.1 | ₹870 | ₹886 | 79,501 | 5,43,350 |
| 2 May 2023 | ₹826.05 | ₹826.05 | ₹760.75 | ₹793.95 | 1,27,652 | 5,48,500 |
| 3 May 2023 | ₹860 | ₹900 | ₹823 | ₹857.5 | 44,101 | 5,48,950 |
| 4 May 2023 | ₹890.6 | ₹890.6 | ₹692.25 | ₹724 | 76,651 | 5,54,200 |
| 5 May 2023 | ₹756.25 | ₹885 | ₹738.25 | ₹874.6 | 74,302 | 5,64,850 |
| 8 May 2023 | ₹828 | ₹828 | ₹660 | ₹689 | 62,501 | 5,69,250 |
| 9 May 2023 | ₹658 | ₹730 | ₹619.25 | ₹701.6 | 68,551 | 5,78,200 |
| 10 May 2023 | ₹662 | ₹744.65 | ₹648 | ₹663.75 | 79,201 | 5,61,800 |
| 11 May 2023 | ₹625.2 | ₹681 | ₹616 | ₹645 | 71,301 | 5,52,950 |
| 12 May 2023 | ₹716.2 | ₹782.55 | ₹638 | ₹663.35 | 84,502 | 5,51,350 |
| 15 May 2023 | ₹679.15 | ₹703.95 | ₹529 | ₹592.85 | 1,02,751 | 5,67,550 |
| 16 May 2023 | ₹574.8 | ₹688 | ₹556.85 | ₹678.4 | 49,051 | 5,64,400 |
| 17 May 2023 | ₹684.55 | ₹840 | ₹684.4 | ₹771.35 | 1,01,952 | 5,32,800 |
| 18 May 2023 | ₹713.75 | ₹847.25 | ₹680 | ₹822.1 | 79,352 | 5,25,950 |
| 19 May 2023 | ₹792.85 | ₹911.25 | ₹761 | ₹771.15 | 64,002 | 5,21,900 |
| 22 May 2023 | ₹775 | ₹794.4 | ₹651 | ₹679.65 | 1,47,651 | 4,61,800 |
| 23 May 2023 | ₹636.6 | ₹652 | ₹575 | ₹642.45 | 1,59,151 | 4,14,100 |
| 24 May 2023 | ₹690.75 | ₹732 | ₹609 | ₹697.85 | 2,55,151 | 3,03,500 |
| 25 May 2023 | ₹731.9 | ₹797.6 | ₹670 | ₹679 | 3,49,551 | 1,30,600 |