NIFTY 50 19,050 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹927.8 and a low of ₹120.5. Final close ₹608.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹127.15 | ₹152 | ₹120.5 | ₹150 | 61,151 | 54,950 |
| 28 Jun 2023 | ₹171 | ₹252.95 | ₹162.65 | ₹223.2 | 1,91,701 | 66,700 |
| 30 Jun 2023 | ₹269.9 | ₹359.85 | ₹243.1 | ₹359.85 | 3,62,501 | 81,050 |
| 3 Jul 2023 | ₹370 | ₹458.85 | ₹367.95 | ₹448.7 | 89,901 | 65,150 |
| 4 Jul 2023 | ₹475 | ₹524.6 | ₹426.8 | ₹485.8 | 37,901 | 67,250 |
| 5 Jul 2023 | ₹501.05 | ₹509.8 | ₹452.2 | ₹501.35 | 21,501 | 68,650 |
| 6 Jul 2023 | ₹476.9 | ₹557 | ₹473.3 | ₹541.45 | 28,103 | 67,800 |
| 7 Jul 2023 | ₹516.8 | ₹567.95 | ₹408.45 | ₹415.45 | 17,451 | 64,050 |
| 10 Jul 2023 | ₹423.6 | ₹480.1 | ₹396.45 | ₹427.55 | 17,252 | 57,600 |
| 11 Jul 2023 | ₹466.35 | ₹532.45 | ₹466.35 | ₹497.25 | 16,201 | 55,150 |
| 12 Jul 2023 | ₹519.95 | ₹520 | ₹442.9 | ₹442.9 | 8,952 | 56,100 |
| 13 Jul 2023 | ₹510.5 | ₹585.45 | ₹444.3 | ₹458.05 | 11,151 | 56,050 |
| 14 Jul 2023 | ₹520 | ₹586.95 | ₹460 | ₹585 | 4,701 | 54,900 |
| 17 Jul 2023 | ₹594.95 | ₹696.1 | ₹570 | ₹693 | 7,152 | 54,450 |
| 18 Jul 2023 | ₹750.25 | ₹788.6 | ₹703.9 | ₹732.85 | 5,201 | 53,500 |
| 19 Jul 2023 | ₹774.7 | ₹807.3 | ₹710 | ₹805.25 | 6,201 | 50,900 |
| 20 Jul 2023 | ₹805.25 | ₹927.8 | ₹754.35 | ₹924.7 | 9,051 | 48,200 |
| 21 Jul 2023 | ₹852 | ₹852 | ₹700 | ₹756.4 | 8,601 | 46,550 |
| 24 Jul 2023 | ₹756.4 | ₹756.4 | ₹640.95 | ₹641.95 | 1,951 | 46,250 |
| 25 Jul 2023 | ₹670 | ₹670 | ₹593.95 | ₹645.2 | 7,301 | 45,050 |
| 26 Jul 2023 | ₹667.15 | ₹775.4 | ₹667.15 | ₹721.25 | 39,501 | 32,700 |
| 27 Jul 2023 | ₹800 | ₹814.9 | ₹551.2 | ₹608.4 | 14,751 | 23,000 |