NIFTY 50 19,450 CE traded across 22 sessions from 12 Jul 2023 to 10 Aug 2023, with a life-high of ₹510.35 and a low of ₹56.2. Final close ₹92.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Jul 2023 | ₹280.95 | ₹280.95 | ₹236.2 | ₹265.95 | 4,101 | 1,050 |
| 13 Jul 2023 | ₹295 | ₹336.05 | ₹240 | ₹260 | 2,701 | 2,200 |
| 14 Jul 2023 | ₹278.45 | ₹332.75 | ₹250 | ₹332.75 | 3,001 | 1,950 |
| 17 Jul 2023 | ₹330.75 | ₹424 | ₹323.35 | ₹419.15 | 3,151 | 2,200 |
| 18 Jul 2023 | ₹478 | ₹478 | ₹464.6 | ₹464.6 | 201 | 2,050 |
| 19 Jul 2023 | ₹451.85 | ₹451.85 | ₹451.8 | ₹451.8 | 102 | 2,000 |
| 20 Jul 2023 | ₹510.35 | ₹510.35 | ₹510.35 | ₹510.35 | 51 | 1,950 |
| 21 Jul 2023 | ₹447.9 | ₹447.9 | ₹447.9 | ₹447.9 | 51 | 1,900 |
| 24 Jul 2023 | ₹430 | ₹430 | ₹400 | ₹400 | 151 | 2,000 |
| 25 Jul 2023 | ₹401.4 | ₹401.4 | ₹348.6 | ₹368.7 | 7,701 | 4,900 |
| 26 Jul 2023 | ₹396.3 | ₹464.6 | ₹393.05 | ₹427.6 | 2,901 | 6,500 |
| 27 Jul 2023 | ₹500 | ₹500 | ₹325 | ₹381.3 | 14,851 | 18,350 |
| 28 Jul 2023 | ₹312.5 | ₹322.9 | ₹251.4 | ₹289.5 | 33,901 | 22,300 |
| 31 Jul 2023 | ₹297.5 | ₹367.3 | ₹269.95 | ₹359.6 | 32,802 | 21,100 |
| 1 Aug 2023 | ₹364 | ₹375 | ₹319.05 | ₹329.55 | 10,001 | 22,700 |
| 2 Aug 2023 | ₹263 | ₹267.1 | ₹138.85 | ₹173.35 | 17,97,752 | 1,89,600 |
| 3 Aug 2023 | ₹150.05 | ₹176 | ₹73.3 | ₹94 | 1,30,33,852 | 12,20,000 |
| 4 Aug 2023 | ₹101.2 | ₹151.55 | ₹95.8 | ₹133.6 | 8,99,74,053 | 11,91,850 |
| 7 Aug 2023 | ₹144.95 | ₹206.1 | ₹132.6 | ₹185.1 | 2,16,13,253 | 6,23,600 |
| 8 Aug 2023 | ₹177 | ₹190.4 | ₹125.1 | ₹139.8 | 1,59,45,302 | 6,37,600 |
| 9 Aug 2023 | ₹139.8 | ₹210.75 | ₹67.1 | ₹192.45 | 8,64,60,802 | 6,51,150 |
| 10 Aug 2023 | ₹193.85 | ₹193.85 | ₹56.2 | ₹92.85 | 8,47,79,653 | 9,17,350 |