NIFTY 50 19,250 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹7.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹4.15 | ₹4.7 | ₹3.5 | ₹4.55 | 8,101 | 46,800 |
| 26 Apr 2023 | ₹4.2 | ₹4.5 | ₹2.8 | ₹4.1 | 14,051 | 48,600 |
| 27 Apr 2023 | ₹4.05 | ₹6.5 | ₹3.55 | ₹5.95 | 15,552 | 51,350 |
| 28 Apr 2023 | ₹6.1 | ₹6.75 | ₹5.2 | ₹5.4 | 46,852 | 49,400 |
| 2 May 2023 | ₹5.6 | ₹6.75 | ₹5.1 | ₹5.75 | 74,401 | 51,550 |
| 3 May 2023 | ₹5.45 | ₹6 | ₹4.7 | ₹5.3 | 40,002 | 53,650 |
| 4 May 2023 | ₹5.15 | ₹7.75 | ₹2.7 | ₹6.35 | 76,153 | 50,750 |
| 5 May 2023 | ₹6.15 | ₹6.2 | ₹4.9 | ₹6.2 | 35,202 | 51,300 |
| 8 May 2023 | ₹5.85 | ₹6.1 | ₹4.95 | ₹5.1 | 47,552 | 70,100 |
| 9 May 2023 | ₹5.2 | ₹5.6 | ₹4.1 | ₹4.5 | 75,903 | 93,050 |
| 10 May 2023 | ₹4.7 | ₹5.2 | ₹4.3 | ₹4.65 | 39,301 | 86,400 |
| 11 May 2023 | ₹3.9 | ₹5.7 | ₹3.7 | ₹4.55 | 33,351 | 85,800 |
| 12 May 2023 | ₹3.7 | ₹3.8 | ₹2.4 | ₹2.7 | 1,87,501 | 64,000 |
| 15 May 2023 | ₹2.85 | ₹3.25 | ₹2.25 | ₹2.5 | 1,49,502 | 87,150 |
| 16 May 2023 | ₹1.8 | ₹2.95 | ₹1.8 | ₹2.75 | 1,39,151 | 50,050 |
| 17 May 2023 | ₹2.75 | ₹3.4 | ₹1.9 | ₹2 | 77,102 | 50,750 |
| 18 May 2023 | ₹2.35 | ₹2.55 | ₹1.6 | ₹1.8 | 3,28,603 | 78,400 |
| 19 May 2023 | ₹1.75 | ₹1.9 | ₹1.05 | ₹1.9 | 20,63,703 | 1,90,550 |
| 22 May 2023 | ₹1.9 | ₹1.9 | ₹0.65 | ₹0.75 | 14,81,751 | 1,93,600 |
| 23 May 2023 | ₹0.9 | ₹1.05 | ₹0.6 | ₹0.7 | 10,48,201 | 1,79,050 |
| 24 May 2023 | ₹0.65 | ₹1.65 | ₹0.4 | ₹0.4 | 14,38,701 | 1,95,150 |
| 25 May 2023 | ₹0.45 | ₹0.65 | ₹0.05 | ₹0.05 | 18,37,251 | 2,84,250 |