NIFTY 50 19,350 CE traded across 23 sessions from 4 Jul 2023 to 3 Aug 2023, with a life-high of ₹667 and a low of ₹2.65. Final close ₹31.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Jul 2023 | ₹286.1 | ₹329.95 | ₹286.1 | ₹309.8 | 1,901 | 600 |
| 5 Jul 2023 | ₹307.85 | ₹332.35 | ₹298.95 | ₹323 | 901 | 600 |
| 6 Jul 2023 | ₹338.05 | ₹366.75 | ₹338.05 | ₹353 | 551 | 800 |
| 7 Jul 2023 | ₹343.6 | ₹371.5 | ₹250 | ₹250 | 16,551 | 4,700 |
| 10 Jul 2023 | ₹267.95 | ₹296.75 | ₹242.6 | ₹254.55 | 8,102 | 5,950 |
| 11 Jul 2023 | ₹281.1 | ₹337 | ₹281.1 | ₹300.55 | 3,201 | 7,650 |
| 12 Jul 2023 | ₹321.5 | ₹321.5 | ₹262.05 | ₹263.45 | 1,151 | 7,600 |
| 13 Jul 2023 | ₹299.95 | ₹367.55 | ₹256.1 | ₹271.1 | 3,851 | 6,700 |
| 14 Jul 2023 | ₹310.35 | ₹368.4 | ₹270.2 | ₹368.4 | 12,951 | 7,500 |
| 17 Jul 2023 | ₹356.75 | ₹461.8 | ₹351.2 | ₹454.3 | 7,252 | 6,400 |
| 18 Jul 2023 | ₹510 | ₹531.45 | ₹468.75 | ₹492.1 | 2,001 | 7,500 |
| 19 Jul 2023 | ₹532 | ₹567.45 | ₹483.3 | ₹567.45 | 2,501 | 7,600 |
| 20 Jul 2023 | ₹597.25 | ₹667 | ₹591.55 | ₹653.7 | 1,151 | 7,800 |
| 21 Jul 2023 | ₹603 | ₹603 | ₹467.45 | ₹519.7 | 4,701 | 10,200 |
| 24 Jul 2023 | ₹467.05 | ₹508.6 | ₹408 | ₹408 | 7,002 | 14,500 |
| 25 Jul 2023 | ₹411 | ₹432 | ₹382 | ₹413.2 | 4,701 | 15,600 |
| 26 Jul 2023 | ₹431.8 | ₹520.5 | ₹431.8 | ₹471.5 | 9,251 | 17,750 |
| 27 Jul 2023 | ₹520 | ₹561.35 | ₹347.1 | ₹413.55 | 22,851 | 23,000 |
| 28 Jul 2023 | ₹357.8 | ₹358.1 | ₹268 | ₹314.3 | 2,79,302 | 42,250 |
| 31 Jul 2023 | ₹314.3 | ₹428.95 | ₹289.65 | ₹411.5 | 1,38,801 | 39,600 |
| 1 Aug 2023 | ₹421.4 | ₹439.3 | ₹367.75 | ₹389.5 | 41,801 | 36,450 |
| 2 Aug 2023 | ₹341 | ₹341 | ₹107.65 | ₹173.4 | 95,72,651 | 1,98,100 |
| 3 Aug 2023 | ₹126.6 | ₹185.35 | ₹2.65 | ₹31.85 | 66,98,99,553 | 83,76,500 |