NIFTY 50 19,000 CE traded across 23 sessions from 2 May 2023 to 1 Jun 2023, with a life-high of ₹130.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 May 2023 | ₹130.2 | ₹130.2 | ₹15.65 | ₹16.95 | 10,551 | 6,050 |
| 3 May 2023 | ₹16.95 | ₹18 | ₹8.6 | ₹13.8 | 43,603 | 27,050 |
| 4 May 2023 | ₹13.2 | ₹23.35 | ₹13.2 | ₹21.1 | 77,551 | 49,350 |
| 5 May 2023 | ₹21.95 | ₹22.9 | ₹11.1 | ₹12.8 | 1,10,952 | 77,200 |
| 8 May 2023 | ₹13.25 | ₹18.85 | ₹10.7 | ₹16.25 | 1,06,401 | 85,850 |
| 9 May 2023 | ₹16.75 | ₹20.5 | ₹15.1 | ₹16.8 | 1,03,151 | 1,16,500 |
| 10 May 2023 | ₹17.45 | ₹18.45 | ₹14.9 | ₹18 | 85,201 | 1,11,350 |
| 11 May 2023 | ₹19 | ₹20.1 | ₹15.85 | ₹17.5 | 85,801 | 1,17,600 |
| 12 May 2023 | ₹16.65 | ₹16.65 | ₹11.85 | ₹12.7 | 1,99,902 | 1,33,650 |
| 15 May 2023 | ₹13 | ₹17.7 | ₹11.85 | ₹12.85 | 4,65,051 | 2,53,150 |
| 16 May 2023 | ₹13.6 | ₹14.4 | ₹9.55 | ₹10 | 3,75,851 | 2,84,550 |
| 17 May 2023 | ₹10.15 | ₹18.55 | ₹6 | ₹6.3 | 9,04,351 | 3,82,000 |
| 18 May 2023 | ₹7 | ₹7.55 | ₹4.2 | ₹4.3 | 7,05,801 | 3,52,250 |
| 19 May 2023 | ₹4.45 | ₹4.45 | ₹3 | ₹3.05 | 11,18,101 | 4,42,700 |
| 22 May 2023 | ₹3.1 | ₹3.75 | ₹2.85 | ₹3.1 | 9,83,951 | 4,85,850 |
| 23 May 2023 | ₹3.2 | ₹3.75 | ₹2.4 | ₹2.5 | 13,22,752 | 6,68,100 |
| 24 May 2023 | ₹2.4 | ₹3.3 | ₹2.2 | ₹2.6 | 27,80,552 | 14,24,000 |
| 25 May 2023 | ₹2.25 | ₹3.4 | ₹1.6 | ₹1.85 | 1,24,58,152 | 39,07,650 |
| 26 May 2023 | ₹1.8 | ₹2.85 | ₹1.65 | ₹1.75 | 4,33,53,603 | 67,17,200 |
| 29 May 2023 | ₹2.2 | ₹4.5 | ₹2 | ₹2.15 | 5,39,34,451 | 83,78,750 |
| 30 May 2023 | ₹3 | ₹3 | ₹1.1 | ₹1.25 | 3,44,94,903 | 88,13,250 |
| 31 May 2023 | ₹1.2 | ₹2.05 | ₹0.8 | ₹0.9 | 5,93,50,053 | 1,02,98,650 |
| 1 Jun 2023 | ₹0.8 | ₹1 | ₹0.05 | ₹0.05 | 5,75,41,353 | 91,76,450 |