NIFTY 50 19,000 CE traded across 23 sessions from 4 Jul 2023 to 3 Aug 2023, with a life-high of ₹1,010 and a low of ₹302. Final close ₹380.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Jul 2023 | ₹529.7 | ₹529.7 | ₹506.5 | ₹522.8 | 351 | 2,450 |
| 5 Jul 2023 | ₹569.5 | ₹569.5 | ₹568.3 | ₹568.3 | 101 | 2,500 |
| 6 Jul 2023 | ₹582.1 | ₹617.35 | ₹560.95 | ₹617.35 | 501 | 2,300 |
| 7 Jul 2023 | ₹535.2 | ₹535.2 | ₹492.2 | ₹492.2 | 851 | 2,050 |
| 10 Jul 2023 | ₹546.35 | ₹551.5 | ₹486.7 | ₹486.7 | 401 | 2,250 |
| 11 Jul 2023 | ₹608.95 | ₹610.5 | ₹600 | ₹600 | 302 | 2,350 |
| 12 Jul 2023 | ₹545 | ₹569.85 | ₹545 | ₹569.85 | 752 | 2,250 |
| 13 Jul 2023 | ₹646.25 | ₹646.25 | ₹540 | ₹540 | 251 | 2,050 |
| 14 Jul 2023 | ₹569 | ₹668 | ₹541.3 | ₹668 | 7,301 | 7,650 |
| 17 Jul 2023 | ₹658 | ₹778.9 | ₹658 | ₹772.7 | 3,401 | 8,850 |
| 18 Jul 2023 | ₹825 | ₹846.5 | ₹780.5 | ₹828.3 | 1,251 | 9,300 |
| 19 Jul 2023 | ₹849.95 | ₹886 | ₹806.65 | ₹886 | 2,602 | 9,550 |
| 20 Jul 2023 | ₹870.75 | ₹1,010 | ₹850 | ₹996.6 | 12,201 | 15,800 |
| 21 Jul 2023 | ₹972.2 | ₹972.2 | ₹785 | ₹847.35 | 7,401 | 23,950 |
| 24 Jul 2023 | ₹799.25 | ₹845.55 | ₹730.85 | ₹732.8 | 25,401 | 34,650 |
| 25 Jul 2023 | ₹769.35 | ₹769.35 | ₹685 | ₹740.2 | 32,451 | 62,150 |
| 26 Jul 2023 | ₹770 | ₹858 | ₹768.25 | ₹810 | 41,301 | 91,050 |
| 27 Jul 2023 | ₹858 | ₹906 | ₹674.25 | ₹754.5 | 84,951 | 1,29,950 |
| 28 Jul 2023 | ₹696.8 | ₹696.8 | ₹595.2 | ₹653.3 | 2,38,901 | 1,36,100 |
| 31 Jul 2023 | ₹678.3 | ₹775 | ₹625.85 | ₹759.9 | 1,29,551 | 1,36,950 |
| 1 Aug 2023 | ₹762.1 | ₹785.75 | ₹713 | ₹737.25 | 72,002 | 1,26,250 |
| 2 Aug 2023 | ₹666.5 | ₹666.5 | ₹431.5 | ₹516 | 6,98,601 | 2,63,500 |
| 3 Aug 2023 | ₹451.5 | ₹530 | ₹302 | ₹380.55 | 10,71,451 | 50,550 |