NIFTY 50 19,500 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹495.7 and a low of ₹27.05. Final close ₹160.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹29.9 | ₹34.5 | ₹27.05 | ₹33.95 | 15,99,652 | 23,99,450 |
| 28 Jun 2023 | ₹36.05 | ₹65.9 | ₹35.05 | ₹55.95 | 39,18,352 | 25,66,500 |
| 30 Jun 2023 | ₹63.9 | ₹95.6 | ₹58.3 | ₹95 | 44,05,803 | 26,71,300 |
| 3 Jul 2023 | ₹111.05 | ₹165.6 | ₹102.95 | ₹155.95 | 46,46,001 | 25,87,700 |
| 4 Jul 2023 | ₹169.95 | ₹206 | ₹140 | ₹179.9 | 40,26,651 | 25,66,900 |
| 5 Jul 2023 | ₹182 | ₹200 | ₹156.95 | ₹189 | 29,52,401 | 24,87,300 |
| 6 Jul 2023 | ₹192 | ₹227.45 | ₹164.7 | ₹214.8 | 40,76,851 | 25,74,700 |
| 7 Jul 2023 | ₹205 | ₹230.5 | ₹123.8 | ₹125.6 | 63,88,503 | 27,91,350 |
| 10 Jul 2023 | ₹144.75 | ₹162.9 | ₹109.9 | ₹125.85 | 40,72,103 | 27,75,650 |
| 11 Jul 2023 | ₹152 | ₹191.95 | ₹135.75 | ₹160.35 | 55,31,352 | 30,43,200 |
| 12 Jul 2023 | ₹171 | ₹176 | ₹121.85 | ₹126.95 | 57,61,402 | 31,28,600 |
| 13 Jul 2023 | ₹155.15 | ₹213 | ₹115 | ₹135.9 | 93,43,953 | 32,79,650 |
| 14 Jul 2023 | ₹142.1 | ₹205.05 | ₹122 | ₹205 | 1,12,69,403 | 33,27,750 |
| 17 Jul 2023 | ₹205 | ₹293.4 | ₹188.05 | ₹284.95 | 48,32,002 | 29,06,500 |
| 18 Jul 2023 | ₹310 | ₹369.35 | ₹272.3 | ₹314 | 26,82,002 | 26,74,100 |
| 19 Jul 2023 | ₹329.85 | ₹393.5 | ₹293.25 | ₹393.5 | 19,28,203 | 23,02,700 |
| 20 Jul 2023 | ₹384.35 | ₹495.7 | ₹327.05 | ₹484.75 | 23,32,902 | 21,57,850 |
| 21 Jul 2023 | ₹444.3 | ₹444.3 | ₹264 | ₹327 | 46,37,553 | 19,49,150 |
| 24 Jul 2023 | ₹300 | ₹323.4 | ₹205.35 | ₹207.45 | 89,43,953 | 19,49,200 |
| 25 Jul 2023 | ₹218.35 | ₹240 | ₹160.2 | ₹206 | 1,54,95,702 | 19,36,750 |
| 26 Jul 2023 | ₹228.7 | ₹328.8 | ₹216.05 | ₹276.5 | 69,10,452 | 16,10,650 |
| 27 Jul 2023 | ₹334.75 | ₹372 | ₹99.2 | ₹160.3 | 1,88,16,651 | 14,30,900 |