NIFTY 50 19,300 CE traded across 23 sessions from 11 Jul 2023 to 10 Aug 2023, with a life-high of ₹745.3 and a low of ₹144.6. Final close ₹241.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Jul 2023 | ₹357.75 | ₹409.95 | ₹357.75 | ₹399.3 | 1,201 | 2,300 |
| 12 Jul 2023 | ₹384 | ₹384 | ₹334.25 | ₹335 | 1,351 | 3,250 |
| 13 Jul 2023 | ₹422.9 | ₹438.3 | ₹328.85 | ₹355.05 | 1,901 | 3,400 |
| 14 Jul 2023 | ₹379.95 | ₹445.7 | ₹361.7 | ₹445.7 | 1,902 | 3,300 |
| 17 Jul 2023 | ₹444.6 | ₹477.45 | ₹433 | ₹477.45 | 751 | 3,650 |
| 18 Jul 2023 | ₹635 | ₹635 | ₹527.15 | ₹598.2 | 10,001 | 4,250 |
| 19 Jul 2023 | ₹610.5 | ₹610.75 | ₹568.5 | ₹588.55 | 1,501 | 4,000 |
| 20 Jul 2023 | ₹616.55 | ₹745.3 | ₹616.55 | ₹740.1 | 1,901 | 3,450 |
| 21 Jul 2023 | ₹653.95 | ₹654 | ₹556.35 | ₹612.8 | 3,002 | 4,750 |
| 24 Jul 2023 | ₹549.3 | ₹592.25 | ₹491.7 | ₹491.7 | 4,151 | 4,550 |
| 25 Jul 2023 | ₹524.9 | ₹535.95 | ₹477.85 | ₹485.7 | 9,351 | 5,900 |
| 26 Jul 2023 | ₹537.55 | ₹611.6 | ₹537.55 | ₹558.55 | 3,301 | 6,200 |
| 27 Jul 2023 | ₹622 | ₹651.05 | ₹442.15 | ₹504.85 | 13,201 | 8,800 |
| 28 Jul 2023 | ₹427.95 | ₹450.5 | ₹364 | ₹408.4 | 49,402 | 20,000 |
| 31 Jul 2023 | ₹400 | ₹502 | ₹390.75 | ₹491.95 | 22,251 | 24,900 |
| 1 Aug 2023 | ₹502.55 | ₹511.2 | ₹451.55 | ₹465.45 | 14,101 | 28,850 |
| 2 Aug 2023 | ₹406 | ₹406 | ₹232.95 | ₹282.95 | 6,18,501 | 1,31,800 |
| 3 Aug 2023 | ₹282.95 | ₹285 | ₹144.6 | ₹179 | 1,35,68,051 | 10,52,550 |
| 4 Aug 2023 | ₹190 | ₹268 | ₹187.95 | ₹250.1 | 1,74,69,053 | 5,26,950 |
| 7 Aug 2023 | ₹273.65 | ₹340.75 | ₹250.25 | ₹320.4 | 44,49,853 | 3,47,300 |
| 8 Aug 2023 | ₹299.9 | ₹326.8 | ₹251.9 | ₹269.8 | 24,54,001 | 2,95,250 |
| 9 Aug 2023 | ₹266.45 | ₹356.05 | ₹176.05 | ₹339.9 | 98,68,902 | 2,85,050 |
| 10 Aug 2023 | ₹302.2 | ₹335.05 | ₹182.6 | ₹241.5 | 48,66,602 | 2,14,200 |