NIFTY 50 19,350 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹637.4 and a low of ₹41.5. Final close ₹308.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹46.75 | ₹54.65 | ₹41.5 | ₹53.05 | 1,02,752 | 69,250 |
| 28 Jun 2023 | ₹54.45 | ₹107.55 | ₹54.45 | ₹90.2 | 2,03,201 | 78,150 |
| 30 Jun 2023 | ₹92.25 | ₹157.8 | ₹90.1 | ₹157.8 | 2,47,001 | 91,900 |
| 3 Jul 2023 | ₹174.55 | ₹247.2 | ₹174.5 | ₹232.9 | 6,17,102 | 1,30,100 |
| 4 Jul 2023 | ₹250 | ₹297.9 | ₹219.95 | ₹265 | 5,98,952 | 1,45,100 |
| 5 Jul 2023 | ₹265 | ₹288.7 | ₹238.9 | ₹277 | 5,00,751 | 1,66,550 |
| 6 Jul 2023 | ₹251.8 | ₹324.4 | ₹251.8 | ₹311.95 | 3,85,101 | 1,31,300 |
| 7 Jul 2023 | ₹281 | ₹330 | ₹198.8 | ₹202 | 6,35,802 | 1,81,950 |
| 10 Jul 2023 | ₹202 | ₹252.45 | ₹185.2 | ₹205.7 | 7,53,801 | 2,26,750 |
| 11 Jul 2023 | ₹227.45 | ₹292.15 | ₹222.55 | ₹257.3 | 3,71,301 | 1,75,000 |
| 12 Jul 2023 | ₹267.55 | ₹273.35 | ₹206.4 | ₹212 | 2,74,852 | 1,60,550 |
| 13 Jul 2023 | ₹254.45 | ₹322.35 | ₹200 | ₹228 | 3,58,801 | 1,50,800 |
| 14 Jul 2023 | ₹244.55 | ₹331.55 | ₹212.05 | ₹320 | 4,16,151 | 1,32,700 |
| 17 Jul 2023 | ₹307.45 | ₹420.9 | ₹299.25 | ₹412.2 | 95,651 | 1,23,950 |
| 18 Jul 2023 | ₹427.3 | ₹501.65 | ₹400 | ₹441.9 | 44,951 | 1,09,600 |
| 19 Jul 2023 | ₹480 | ₹530 | ₹426.45 | ₹530 | 30,151 | 1,00,800 |
| 20 Jul 2023 | ₹490 | ₹637.4 | ₹465 | ₹630.6 | 47,451 | 84,500 |
| 21 Jul 2023 | ₹594.5 | ₹594.5 | ₹400 | ₹460.05 | 48,851 | 79,200 |
| 24 Jul 2023 | ₹447.45 | ₹458.1 | ₹337.35 | ₹340.1 | 63,802 | 77,850 |
| 25 Jul 2023 | ₹365.2 | ₹374 | ₹290 | ₹345.05 | 1,53,251 | 67,200 |
| 26 Jul 2023 | ₹374.35 | ₹477.65 | ₹368.1 | ₹423.35 | 63,452 | 52,950 |
| 27 Jul 2023 | ₹489 | ₹521.45 | ₹250 | ₹308.7 | 3,11,902 | 73,150 |