NIFTY 50 19,100 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹884.2 and a low of ₹100.95. Final close ₹561.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹107.2 | ₹129.45 | ₹100.95 | ₹126.85 | 6,84,651 | 5,97,300 |
| 28 Jun 2023 | ₹165.05 | ₹222.45 | ₹136 | ₹200.75 | 15,92,851 | 6,46,100 |
| 30 Jun 2023 | ₹220 | ₹304.8 | ₹220 | ₹304 | 30,07,751 | 10,00,150 |
| 3 Jul 2023 | ₹297 | ₹419.55 | ₹297 | ₹410.15 | 12,08,702 | 8,67,250 |
| 4 Jul 2023 | ₹420.4 | ₹482.9 | ₹386.3 | ₹444.3 | 3,71,651 | 8,12,100 |
| 5 Jul 2023 | ₹418.65 | ₹469.7 | ₹412.75 | ₹462.1 | 2,74,951 | 8,00,650 |
| 6 Jul 2023 | ₹432.05 | ₹518 | ₹432 | ₹499.8 | 2,36,302 | 7,66,150 |
| 7 Jul 2023 | ₹464.1 | ₹528 | ₹367.2 | ₹372.05 | 5,30,803 | 5,81,600 |
| 10 Jul 2023 | ₹383 | ₹439.4 | ₹356.3 | ₹387.9 | 3,09,451 | 4,97,200 |
| 11 Jul 2023 | ₹414.2 | ₹496.65 | ₹407.85 | ₹453 | 2,04,001 | 4,90,150 |
| 12 Jul 2023 | ₹468 | ₹478.5 | ₹395 | ₹405 | 1,84,002 | 4,61,250 |
| 13 Jul 2023 | ₹443 | ₹538.4 | ₹393.3 | ₹426.7 | 1,97,202 | 4,20,300 |
| 14 Jul 2023 | ₹446.85 | ₹543.65 | ₹410 | ₹539.4 | 1,59,701 | 4,20,800 |
| 17 Jul 2023 | ₹547.85 | ₹654.9 | ₹519.75 | ₹650.95 | 1,08,651 | 3,88,500 |
| 18 Jul 2023 | ₹675 | ₹741.95 | ₹630 | ₹684.4 | 1,28,651 | 3,36,400 |
| 19 Jul 2023 | ₹705.5 | ₹778.25 | ₹665 | ₹778.25 | 37,102 | 3,22,550 |
| 20 Jul 2023 | ₹755 | ₹884.2 | ₹708.45 | ₹875.5 | 84,701 | 3,03,800 |
| 21 Jul 2023 | ₹757.05 | ₹806.6 | ₹641 | ₹711.95 | 1,10,801 | 2,65,450 |
| 24 Jul 2023 | ₹702 | ₹703.2 | ₹580 | ₹582.65 | 69,301 | 2,50,800 |
| 25 Jul 2023 | ₹580 | ₹622.65 | ₹546.45 | ₹595.35 | 67,601 | 2,29,400 |
| 26 Jul 2023 | ₹613.5 | ₹725.45 | ₹612.95 | ₹672.75 | 1,16,001 | 1,79,350 |
| 27 Jul 2023 | ₹749 | ₹770.75 | ₹499.2 | ₹561.7 | 1,28,301 | 1,37,700 |