NIFTY 50 19,300 CE traded across 23 sessions from 4 Jul 2023 to 3 Aug 2023, with a life-high of ₹715 and a low of ₹16. Final close ₹81.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Jul 2023 | ₹331.2 | ₹368.4 | ₹303.35 | ₹342.35 | 7,801 | 2,550 |
| 5 Jul 2023 | ₹343.5 | ₹360.8 | ₹319.9 | ₹319.9 | 1,001 | 2,750 |
| 6 Jul 2023 | ₹338.2 | ₹400.8 | ₹336.5 | ₹387 | 7,601 | 3,800 |
| 7 Jul 2023 | ₹368.5 | ₹405 | ₹276 | ₹276.95 | 6,801 | 3,900 |
| 10 Jul 2023 | ₹280.4 | ₹328.1 | ₹265.6 | ₹286.4 | 33,351 | 16,600 |
| 11 Jul 2023 | ₹305.5 | ₹374.55 | ₹303.6 | ₹340.5 | 15,301 | 8,900 |
| 12 Jul 2023 | ₹349 | ₹349 | ₹290 | ₹295.85 | 6,201 | 6,200 |
| 13 Jul 2023 | ₹343.7 | ₹418.55 | ₹295.75 | ₹316.35 | 8,551 | 7,200 |
| 14 Jul 2023 | ₹351.9 | ₹406.2 | ₹302 | ₹403.25 | 13,202 | 6,500 |
| 17 Jul 2023 | ₹402.6 | ₹507.5 | ₹392.2 | ₹499.2 | 7,551 | 7,400 |
| 18 Jul 2023 | ₹556.7 | ₹589.05 | ₹486.75 | ₹519.55 | 3,751 | 5,850 |
| 19 Jul 2023 | ₹585.05 | ₹606 | ₹526 | ₹606 | 3,801 | 6,050 |
| 20 Jul 2023 | ₹583.45 | ₹715 | ₹557.25 | ₹700 | 16,851 | 14,900 |
| 21 Jul 2023 | ₹652.15 | ₹652.2 | ₹505.95 | ₹558.9 | 24,952 | 23,400 |
| 24 Jul 2023 | ₹510 | ₹555 | ₹450 | ₹452.95 | 13,801 | 24,800 |
| 25 Jul 2023 | ₹483.95 | ₹487 | ₹407.1 | ₹454.9 | 44,952 | 36,450 |
| 26 Jul 2023 | ₹479 | ₹567.95 | ₹476.65 | ₹517.2 | 52,551 | 50,850 |
| 27 Jul 2023 | ₹590 | ₹609.75 | ₹390.65 | ₹459.45 | 1,43,351 | 70,700 |
| 28 Jul 2023 | ₹420.4 | ₹420.4 | ₹309.2 | ₹361.05 | 10,54,551 | 1,02,650 |
| 31 Jul 2023 | ₹389.75 | ₹479.55 | ₹335.55 | ₹463.05 | 5,62,352 | 93,400 |
| 1 Aug 2023 | ₹483.3 | ₹488.65 | ₹413.5 | ₹438.95 | 1,99,052 | 77,450 |
| 2 Aug 2023 | ₹371 | ₹371 | ₹146.3 | ₹221.15 | 98,10,451 | 2,92,250 |
| 3 Aug 2023 | ₹171 | ₹233.05 | ₹16 | ₹81.65 | 30,03,80,302 | 25,73,000 |