NIFTY 50 19,000 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹985.2 and a low of ₹142. Final close ₹661.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹150 | ₹177.95 | ₹142 | ₹177.85 | 20,20,651 | 20,76,350 |
| 28 Jun 2023 | ₹199 | ₹284.5 | ₹185.95 | ₹255 | 44,80,452 | 25,51,550 |
| 30 Jun 2023 | ₹300 | ₹388.1 | ₹280.5 | ₹375.15 | 33,07,102 | 25,00,750 |
| 3 Jul 2023 | ₹400 | ₹499.2 | ₹397.9 | ₹490.2 | 20,04,051 | 20,46,050 |
| 4 Jul 2023 | ₹472.75 | ₹567.8 | ₹463.85 | ₹525 | 8,65,302 | 18,63,450 |
| 5 Jul 2023 | ₹527 | ₹552.75 | ₹492.9 | ₹542 | 5,92,551 | 18,43,600 |
| 6 Jul 2023 | ₹515.15 | ₹603.2 | ₹513.85 | ₹584.1 | 6,47,151 | 17,36,400 |
| 7 Jul 2023 | ₹534 | ₹614.05 | ₹447.2 | ₹452.4 | 8,60,852 | 16,20,200 |
| 10 Jul 2023 | ₹500 | ₹524.55 | ₹436.75 | ₹468 | 5,14,251 | 14,93,850 |
| 11 Jul 2023 | ₹503.15 | ₹587 | ₹495 | ₹545.6 | 3,61,701 | 14,93,300 |
| 12 Jul 2023 | ₹559.95 | ₹571.6 | ₹483 | ₹490.45 | 2,73,652 | 14,61,400 |
| 13 Jul 2023 | ₹555 | ₹632.95 | ₹480 | ₹520 | 4,54,251 | 13,96,850 |
| 14 Jul 2023 | ₹542.05 | ₹638.6 | ₹500 | ₹637.4 | 3,19,951 | 13,65,150 |
| 17 Jul 2023 | ₹614 | ₹752.4 | ₹611.75 | ₹743.35 | 3,73,802 | 12,69,650 |
| 18 Jul 2023 | ₹775 | ₹840.6 | ₹725.15 | ₹777.3 | 3,74,001 | 12,93,750 |
| 19 Jul 2023 | ₹803.7 | ₹875.8 | ₹758.05 | ₹875.8 | 2,10,701 | 12,77,750 |
| 20 Jul 2023 | ₹840.2 | ₹985.2 | ₹803.7 | ₹973 | 3,06,201 | 12,34,800 |
| 21 Jul 2023 | ₹868 | ₹905.6 | ₹735 | ₹810 | 4,61,002 | 11,40,750 |
| 24 Jul 2023 | ₹750 | ₹804.1 | ₹678 | ₹682.9 | 3,76,601 | 10,28,050 |
| 25 Jul 2023 | ₹725 | ₹744.35 | ₹634.3 | ₹694.2 | 2,83,601 | 9,80,950 |
| 26 Jul 2023 | ₹714.25 | ₹825 | ₹711 | ₹773.85 | 2,99,102 | 8,97,850 |
| 27 Jul 2023 | ₹840.05 | ₹871.25 | ₹600 | ₹661.5 | 4,98,152 | 7,16,550 |