NIFTY 50 19,550 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹447.1 and a low of ₹22.05. Final close ₹109.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹24.3 | ₹28.3 | ₹22.05 | ₹27.8 | 1,11,651 | 80,250 |
| 28 Jun 2023 | ₹32.95 | ₹53 | ₹29.55 | ₹42.2 | 1,96,252 | 92,250 |
| 30 Jun 2023 | ₹54.75 | ₹79.4 | ₹50 | ₹79.4 | 3,62,952 | 1,27,650 |
| 3 Jul 2023 | ₹90 | ₹142.75 | ₹84.95 | ₹132 | 4,96,152 | 1,36,400 |
| 4 Jul 2023 | ₹149.95 | ₹179.1 | ₹118.4 | ₹154.5 | 2,56,452 | 1,27,100 |
| 5 Jul 2023 | ₹157.6 | ₹173.1 | ₹133.85 | ₹162 | 1,47,401 | 1,21,650 |
| 6 Jul 2023 | ₹149.95 | ₹197.65 | ₹146.4 | ₹186.75 | 3,16,752 | 1,45,000 |
| 7 Jul 2023 | ₹159 | ₹200.9 | ₹102.85 | ₹105 | 5,61,552 | 1,81,100 |
| 10 Jul 2023 | ₹126 | ₹137.45 | ₹89.85 | ₹103.9 | 5,21,151 | 2,27,300 |
| 11 Jul 2023 | ₹117.2 | ₹162 | ₹113.9 | ₹131.2 | 6,36,852 | 2,21,650 |
| 12 Jul 2023 | ₹149 | ₹149 | ₹99.4 | ₹103.05 | 6,80,051 | 2,07,550 |
| 13 Jul 2023 | ₹139.9 | ₹181.05 | ₹92.4 | ₹110 | 17,72,601 | 3,37,850 |
| 14 Jul 2023 | ₹118.65 | ₹173.9 | ₹98.75 | ₹173.5 | 20,44,151 | 4,00,200 |
| 17 Jul 2023 | ₹179 | ₹253.55 | ₹157 | ₹246 | 15,68,451 | 3,52,450 |
| 18 Jul 2023 | ₹264.9 | ₹326.85 | ₹238.45 | ₹276.2 | 6,10,851 | 2,43,450 |
| 19 Jul 2023 | ₹295 | ₹347.65 | ₹254.25 | ₹347.65 | 3,11,651 | 2,33,200 |
| 20 Jul 2023 | ₹326.6 | ₹447.1 | ₹285.15 | ₹440.45 | 3,56,801 | 1,96,900 |
| 21 Jul 2023 | ₹394 | ₹394 | ₹225 | ₹281.45 | 6,83,701 | 2,09,300 |
| 24 Jul 2023 | ₹263.75 | ₹279.15 | ₹167.65 | ₹170 | 36,83,152 | 3,31,800 |
| 25 Jul 2023 | ₹194.95 | ₹198 | ₹124.05 | ₹161.75 | 1,19,06,852 | 4,05,050 |
| 26 Jul 2023 | ₹179.3 | ₹279.85 | ₹172.55 | ₹229 | 46,29,102 | 2,54,300 |
| 27 Jul 2023 | ₹279.95 | ₹322 | ₹50.45 | ₹109.3 | 2,81,01,952 | 4,69,000 |