NIFTY 50 19,300 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹689.05 and a low of ₹49.6. Final close ₹360.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹54.1 | ₹65.3 | ₹49.6 | ₹64.5 | 7,89,252 | 7,29,900 |
| 28 Jun 2023 | ₹74 | ₹126.2 | ₹68.9 | ₹108.25 | 21,11,101 | 10,04,100 |
| 30 Jun 2023 | ₹115.2 | ₹187.95 | ₹115.2 | ₹182 | 26,36,901 | 9,78,500 |
| 3 Jul 2023 | ₹200.05 | ₹278.25 | ₹198.15 | ₹266.25 | 37,41,351 | 12,75,400 |
| 4 Jul 2023 | ₹280.05 | ₹332 | ₹248.35 | ₹297 | 24,08,951 | 11,86,200 |
| 5 Jul 2023 | ₹298.3 | ₹322.05 | ₹269.8 | ₹311.65 | 13,04,952 | 10,90,250 |
| 6 Jul 2023 | ₹291.65 | ₹359.05 | ₹282.55 | ₹346 | 14,96,751 | 10,45,650 |
| 7 Jul 2023 | ₹324.05 | ₹366.55 | ₹227.7 | ₹232.5 | 24,64,101 | 10,17,550 |
| 10 Jul 2023 | ₹263.85 | ₹286.05 | ₹214.7 | ₹238.2 | 20,30,001 | 9,93,150 |
| 11 Jul 2023 | ₹250.5 | ₹330 | ₹250.5 | ₹289 | 12,76,652 | 10,16,600 |
| 12 Jul 2023 | ₹303.65 | ₹313.35 | ₹239.55 | ₹246 | 11,41,503 | 9,84,500 |
| 13 Jul 2023 | ₹290.05 | ₹363.1 | ₹233.8 | ₹261.6 | 14,64,852 | 10,19,750 |
| 14 Jul 2023 | ₹294.85 | ₹369.05 | ₹247 | ₹362.5 | 14,35,453 | 9,40,050 |
| 17 Jul 2023 | ₹368.9 | ₹465.7 | ₹339 | ₹460.9 | 5,00,852 | 8,08,900 |
| 18 Jul 2023 | ₹459.9 | ₹548.15 | ₹441.1 | ₹492.65 | 3,64,401 | 6,94,150 |
| 19 Jul 2023 | ₹532 | ₹585.65 | ₹470 | ₹585.65 | 2,35,302 | 6,34,650 |
| 20 Jul 2023 | ₹560.8 | ₹689.05 | ₹500.1 | ₹675.15 | 3,40,152 | 5,69,800 |
| 21 Jul 2023 | ₹643.8 | ₹643.8 | ₹441.4 | ₹511.35 | 4,78,003 | 5,05,450 |
| 24 Jul 2023 | ₹487 | ₹512.45 | ₹384 | ₹389.6 | 4,09,602 | 4,54,350 |
| 25 Jul 2023 | ₹419.95 | ₹426.1 | ₹338.25 | ₹396.05 | 9,70,152 | 3,93,600 |
| 26 Jul 2023 | ₹419.95 | ₹526.95 | ₹417.9 | ₹474.95 | 3,65,952 | 3,48,100 |
| 27 Jul 2023 | ₹538.15 | ₹571.1 | ₹299.65 | ₹360.3 | 10,16,152 | 2,72,700 |