NIFTY 50 19,450 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹543.85 and a low of ₹29.9. Final close ₹209.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹34.1 | ₹38.65 | ₹29.9 | ₹37.95 | 55,151 | 87,050 |
| 28 Jun 2023 | ₹40 | ₹76.6 | ₹40 | ₹64.15 | 1,66,751 | 1,06,450 |
| 30 Jun 2023 | ₹84.95 | ₹115.05 | ₹81.75 | ₹115.05 | 3,47,352 | 1,39,150 |
| 3 Jul 2023 | ₹132.9 | ₹189.7 | ₹131.95 | ₹181.4 | 3,32,402 | 1,42,350 |
| 4 Jul 2023 | ₹199.95 | ₹235 | ₹164.45 | ₹203.4 | 3,83,453 | 1,69,450 |
| 5 Jul 2023 | ₹198.55 | ₹227.1 | ₹182 | ₹216.8 | 3,63,701 | 2,06,200 |
| 6 Jul 2023 | ₹195.45 | ₹258 | ₹195.45 | ₹240.2 | 8,12,501 | 2,41,200 |
| 7 Jul 2023 | ₹215 | ₹262.7 | ₹145.8 | ₹149.65 | 9,81,651 | 2,50,250 |
| 10 Jul 2023 | ₹158.4 | ₹189.95 | ₹132.2 | ₹147.2 | 5,89,851 | 2,62,300 |
| 11 Jul 2023 | ₹165 | ₹222.9 | ₹144.45 | ₹186.7 | 9,79,051 | 2,72,150 |
| 12 Jul 2023 | ₹200 | ₹209.5 | ₹147.4 | ₹152.5 | 11,86,402 | 3,13,500 |
| 13 Jul 2023 | ₹180 | ₹247 | ₹140.55 | ₹163 | 10,95,902 | 3,19,250 |
| 14 Jul 2023 | ₹170.5 | ₹242 | ₹149.75 | ₹242 | 17,74,202 | 3,16,200 |
| 17 Jul 2023 | ₹243.05 | ₹400 | ₹222.65 | ₹327.75 | 5,88,302 | 3,20,100 |
| 18 Jul 2023 | ₹349.8 | ₹412.25 | ₹313.5 | ₹356 | 2,18,002 | 2,08,900 |
| 19 Jul 2023 | ₹379.3 | ₹436.3 | ₹337.45 | ₹436.3 | 97,851 | 2,02,150 |
| 20 Jul 2023 | ₹399.25 | ₹543.85 | ₹374 | ₹530.95 | 1,06,901 | 1,93,450 |
| 21 Jul 2023 | ₹494.45 | ₹494.45 | ₹306.9 | ₹372 | 2,26,701 | 2,12,850 |
| 24 Jul 2023 | ₹334.35 | ₹366.25 | ₹247.9 | ₹247.9 | 3,87,952 | 2,13,250 |
| 25 Jul 2023 | ₹276.35 | ₹285.5 | ₹200.45 | ₹250.7 | 12,77,201 | 2,12,950 |
| 26 Jul 2023 | ₹272.2 | ₹377.45 | ₹267.9 | ₹324.65 | 3,60,101 | 1,84,400 |
| 27 Jul 2023 | ₹390 | ₹421.1 | ₹148.95 | ₹209.9 | 22,82,701 | 2,17,350 |