NIFTY 50 19,000 CE traded across 22 sessions from 20 Jun 2023 to 20 Jul 2023, with a life-high of ₹992.05 and a low of ₹92. Final close ₹981.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Jun 2023 | ₹158.45 | ₹191.1 | ₹130 | ₹191.1 | 7,252 | 4,150 |
| 21 Jun 2023 | ₹199 | ₹205.1 | ₹180 | ₹197.2 | 5,751 | 4,900 |
| 22 Jun 2023 | ₹188.3 | ₹210 | ₹165 | ₹172.65 | 16,502 | 6,700 |
| 23 Jun 2023 | ₹144.4 | ₹144.65 | ₹105.55 | ₹105.55 | 13,101 | 11,450 |
| 26 Jun 2023 | ₹107.1 | ₹118 | ₹92 | ₹107.15 | 17,701 | 15,300 |
| 27 Jun 2023 | ₹108.05 | ₹128.05 | ₹97.45 | ₹125.4 | 33,001 | 22,650 |
| 28 Jun 2023 | ₹139.5 | ₹231.8 | ₹138.45 | ₹208.2 | 85,002 | 20,150 |
| 30 Jun 2023 | ₹234.7 | ₹328.35 | ₹232.9 | ₹328.35 | 1,19,102 | 28,150 |
| 3 Jul 2023 | ₹355.85 | ₹445.75 | ₹355.85 | ₹434.9 | 37,151 | 30,050 |
| 4 Jul 2023 | ₹474.8 | ₹512.65 | ₹419.05 | ₹477.2 | 23,351 | 30,300 |
| 5 Jul 2023 | ₹453.95 | ₹495.05 | ₹438.8 | ₹488.05 | 15,802 | 32,650 |
| 6 Jul 2023 | ₹477 | ₹549.25 | ₹462 | ₹532.4 | 70,802 | 71,000 |
| 7 Jul 2023 | ₹508.95 | ₹560.25 | ₹393.05 | ₹398.95 | 1,13,851 | 95,950 |
| 10 Jul 2023 | ₹440.85 | ₹475 | ₹384.55 | ₹419.7 | 60,651 | 1,10,100 |
| 11 Jul 2023 | ₹460 | ₹543.2 | ₹460 | ₹498.95 | 89,351 | 83,300 |
| 12 Jul 2023 | ₹534.8 | ₹534.8 | ₹437.3 | ₹444.75 | 83,451 | 87,900 |
| 13 Jul 2023 | ₹510 | ₹595.9 | ₹431.35 | ₹475.95 | 3,74,801 | 2,49,850 |
| 14 Jul 2023 | ₹499 | ₹603.05 | ₹457.25 | ₹603.05 | 5,37,351 | 2,62,750 |
| 17 Jul 2023 | ₹600.45 | ₹724 | ₹576 | ₹715.4 | 1,69,151 | 2,22,100 |
| 18 Jul 2023 | ₹742.05 | ₹815.35 | ₹698 | ₹756.25 | 77,501 | 2,03,700 |
| 19 Jul 2023 | ₹778.7 | ₹850.75 | ₹734.95 | ₹850 | 1,04,751 | 1,60,000 |
| 20 Jul 2023 | ₹829.4 | ₹992.05 | ₹778.9 | ₹981.65 | 1,72,002 | 1,02,750 |