NIFTY 50 19,000 CE traded across 20 sessions from 16 Aug 2023 to 14 Sept 2023, with a life-high of ₹1,144.2 and a low of ₹374.95. Final close ₹1,104.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Aug 2023 | ₹599.2 | ₹599.2 | ₹599.2 | ₹599.2 | 101 | 0 |
| 21 Aug 2023 | ₹520 | ₹530 | ₹485.5 | ₹530 | 201 | 150 |
| 22 Aug 2023 | ₹530 | ₹530 | ₹477 | ₹477 | 201 | 150 |
| 23 Aug 2023 | ₹500.9 | ₹546 | ₹500.9 | ₹546 | 351 | 250 |
| 24 Aug 2023 | ₹643.85 | ₹643.85 | ₹415.1 | ₹518.65 | 16,401 | 4,950 |
| 25 Aug 2023 | ₹439.5 | ₹443.95 | ₹374.95 | ₹374.95 | 21,401 | 12,900 |
| 28 Aug 2023 | ₹420 | ₹460.6 | ₹395 | ₹433 | 31,451 | 12,150 |
| 29 Aug 2023 | ₹456.55 | ₹464.05 | ₹420 | ₹420.1 | 4,902 | 10,900 |
| 30 Aug 2023 | ₹495 | ₹521 | ₹425.15 | ₹440.1 | 8,951 | 12,150 |
| 31 Aug 2023 | ₹454.95 | ₹472.35 | ₹400 | ₹429.95 | 63,402 | 52,050 |
| 1 Sept 2023 | ₹380.35 | ₹500 | ₹375.35 | ₹490.8 | 1,24,558 | 47,850 |
| 4 Sept 2023 | ₹523.05 | ₹579.85 | ₹480.45 | ₹573 | 42,050 | 33,550 |
| 5 Sept 2023 | ₹566.95 | ₹620 | ₹559.95 | ₹612.7 | 1,34,600 | 93,500 |
| 6 Sept 2023 | ₹589.05 | ₹632.65 | ₹520 | ₹628.9 | 1,53,800 | 1,83,900 |
| 7 Sept 2023 | ₹595.95 | ₹746.15 | ₹567.9 | ₹726.3 | 3,25,050 | 2,59,700 |
| 8 Sept 2023 | ₹763 | ₹870.95 | ₹728 | ₹828 | 1,75,000 | 2,58,900 |
| 11 Sept 2023 | ₹880 | ₹1,011.35 | ₹879.95 | ₹1,011.35 | 61,650 | 2,35,000 |
| 12 Sept 2023 | ₹1,074.1 | ₹1,089.5 | ₹933.95 | ₹1,000 | 31,050 | 2,27,300 |
| 13 Sept 2023 | ₹974.7 | ₹1,099.95 | ₹971.3 | ₹1,072.1 | 28,950 | 2,25,500 |
| 14 Sept 2023 | ₹1,118.95 | ₹1,144.2 | ₹1,023.85 | ₹1,104.35 | 1,98,650 | 2,09,800 |