NIFTY 50 19,200 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹7.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹4.5 | ₹5 | ₹3.7 | ₹4.85 | 9,152 | 5,450 |
| 26 Apr 2023 | ₹4.75 | ₹5 | ₹3.9 | ₹4.8 | 29,051 | 16,550 |
| 27 Apr 2023 | ₹4.8 | ₹6.95 | ₹4.15 | ₹6.55 | 1,63,101 | 49,450 |
| 28 Apr 2023 | ₹6.55 | ₹7.05 | ₹5.6 | ₹5.65 | 5,79,502 | 1,73,950 |
| 2 May 2023 | ₹6.35 | ₹7.3 | ₹5.35 | ₹6.15 | 5,10,302 | 2,40,900 |
| 3 May 2023 | ₹5.55 | ₹6 | ₹4.9 | ₹5.55 | 3,18,652 | 2,52,200 |
| 4 May 2023 | ₹6.35 | ₹7.65 | ₹5.3 | ₹6.85 | 4,92,951 | 2,05,250 |
| 5 May 2023 | ₹5.2 | ₹6.65 | ₹5.2 | ₹6.65 | 4,39,752 | 2,08,250 |
| 8 May 2023 | ₹6.65 | ₹6.7 | ₹5.25 | ₹5.6 | 2,72,051 | 2,00,750 |
| 9 May 2023 | ₹5.55 | ₹6.25 | ₹5 | ₹5.25 | 2,38,901 | 1,87,200 |
| 10 May 2023 | ₹5.45 | ₹5.85 | ₹4.85 | ₹5.4 | 1,70,002 | 2,06,750 |
| 11 May 2023 | ₹4.95 | ₹6.4 | ₹4.05 | ₹4.1 | 3,90,301 | 2,61,250 |
| 12 May 2023 | ₹4.25 | ₹4.35 | ₹2.45 | ₹2.8 | 6,15,902 | 3,01,400 |
| 15 May 2023 | ₹2.85 | ₹3.4 | ₹2.4 | ₹2.65 | 5,62,101 | 3,49,200 |
| 16 May 2023 | ₹3.3 | ₹3.3 | ₹1.6 | ₹2.6 | 4,27,801 | 3,40,100 |
| 17 May 2023 | ₹2.75 | ₹3.55 | ₹1.75 | ₹1.75 | 5,42,652 | 2,96,550 |
| 18 May 2023 | ₹2.05 | ₹2.65 | ₹1.6 | ₹1.6 | 53,60,652 | 18,48,100 |
| 19 May 2023 | ₹1.85 | ₹1.9 | ₹1.05 | ₹1.15 | 96,60,503 | 15,82,800 |
| 22 May 2023 | ₹1.5 | ₹1.5 | ₹0.75 | ₹0.9 | 77,53,952 | 18,88,150 |
| 23 May 2023 | ₹0.9 | ₹1.05 | ₹0.5 | ₹0.8 | 53,45,452 | 19,04,100 |
| 24 May 2023 | ₹0.8 | ₹1 | ₹0.45 | ₹0.55 | 54,14,601 | 17,36,800 |
| 25 May 2023 | ₹0.5 | ₹0.65 | ₹0.05 | ₹0.05 | 1,74,42,901 | 13,61,250 |