NIFTY 50 19,250 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹740 and a low of ₹60.2. Final close ₹409.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹63 | ₹78.6 | ₹60.2 | ₹77 | 71,651 | 70,250 |
| 28 Jun 2023 | ₹87.85 | ₹145.55 | ₹85.65 | ₹125.75 | 1,86,151 | 1,08,350 |
| 30 Jun 2023 | ₹139.5 | ₹213.3 | ₹120 | ₹213.3 | 3,44,801 | 1,53,650 |
| 3 Jul 2023 | ₹230 | ₹311.95 | ₹225.5 | ₹299.2 | 7,72,752 | 1,26,650 |
| 4 Jul 2023 | ₹321.95 | ₹366.7 | ₹281.4 | ₹334.9 | 2,30,202 | 1,35,850 |
| 5 Jul 2023 | ₹334.9 | ₹355.95 | ₹302.95 | ₹345.4 | 85,401 | 1,26,950 |
| 6 Jul 2023 | ₹327.75 | ₹397 | ₹322.6 | ₹380.1 | 65,901 | 1,29,350 |
| 7 Jul 2023 | ₹360 | ₹398.1 | ₹260.2 | ₹265 | 1,56,651 | 1,36,550 |
| 10 Jul 2023 | ₹296 | ₹321.75 | ₹247.2 | ₹271.95 | 3,14,601 | 1,43,350 |
| 11 Jul 2023 | ₹300 | ₹369.5 | ₹291.5 | ₹327.5 | 81,901 | 1,35,900 |
| 12 Jul 2023 | ₹338.1 | ₹349.2 | ₹276.05 | ₹280.05 | 59,502 | 1,28,750 |
| 13 Jul 2023 | ₹309.55 | ₹405.3 | ₹270.45 | ₹301 | 1,09,302 | 1,21,650 |
| 14 Jul 2023 | ₹325 | ₹405.45 | ₹288 | ₹405.45 | 1,29,201 | 1,17,350 |
| 17 Jul 2023 | ₹416.6 | ₹510 | ₹383 | ₹500.4 | 28,752 | 1,11,750 |
| 18 Jul 2023 | ₹563 | ₹590 | ₹491.7 | ₹542.45 | 25,801 | 1,06,350 |
| 19 Jul 2023 | ₹566.55 | ₹626.05 | ₹530.4 | ₹626.05 | 11,151 | 1,04,650 |
| 20 Jul 2023 | ₹578 | ₹740 | ₹558.85 | ₹723.7 | 43,401 | 1,03,450 |
| 21 Jul 2023 | ₹600 | ₹657.75 | ₹492.15 | ₹560.75 | 55,201 | 87,000 |
| 24 Jul 2023 | ₹512 | ₹552.6 | ₹434.15 | ₹436.85 | 44,852 | 71,800 |
| 25 Jul 2023 | ₹468.25 | ₹471.2 | ₹388.05 | ₹444.65 | 40,151 | 63,200 |
| 26 Jul 2023 | ₹470.8 | ₹575 | ₹470 | ₹522.45 | 6,551 | 62,050 |
| 27 Jul 2023 | ₹599.55 | ₹617.1 | ₹350.15 | ₹409.5 | 69,802 | 47,650 |