NIFTY 50 19,000 CE traded across 20 sessions from 22 Aug 2023 to 21 Sept 2023, with a life-high of ₹1,238.8 and a low of ₹431.35. Final close ₹743.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Aug 2023 | ₹547.85 | ₹547.85 | ₹540.95 | ₹540.95 | 151 | 100 |
| 24 Aug 2023 | ₹686.4 | ₹686.4 | ₹578.8 | ₹578.8 | 551 | 450 |
| 28 Aug 2023 | ₹489.4 | ₹489.4 | ₹485.1 | ₹485.1 | 601 | 650 |
| 29 Aug 2023 | ₹500.85 | ₹506.65 | ₹475 | ₹475 | 352 | 700 |
| 30 Aug 2023 | ₹545 | ₹549.5 | ₹545 | ₹549.5 | 151 | 600 |
| 31 Aug 2023 | ₹494.7 | ₹494.7 | ₹431.35 | ₹466.65 | 2,051 | 600 |
| 1 Sept 2023 | ₹435.3 | ₹527.35 | ₹435.3 | ₹527.35 | 1,251 | 850 |
| 4 Sept 2023 | ₹536.1 | ₹628.35 | ₹536.1 | ₹607.35 | 1,050 | 950 |
| 5 Sept 2023 | ₹628 | ₹648.3 | ₹625 | ₹648.3 | 2,800 | 1,800 |
| 6 Sept 2023 | ₹627.9 | ₹654.5 | ₹560 | ₹654.5 | 1,350 | 2,200 |
| 7 Sept 2023 | ₹630.05 | ₹759 | ₹607.7 | ₹759 | 2,750 | 3,650 |
| 8 Sept 2023 | ₹800 | ₹874.2 | ₹757.9 | ₹848.55 | 4,200 | 4,500 |
| 11 Sept 2023 | ₹938 | ₹1,022.75 | ₹914.8 | ₹1,022.75 | 4,900 | 5,000 |
| 12 Sept 2023 | ₹1,100 | ₹1,100.55 | ₹981.35 | ₹1,043 | 3,150 | 5,900 |
| 13 Sept 2023 | ₹1,010.25 | ₹1,124 | ₹1,000 | ₹1,103 | 8,100 | 11,800 |
| 14 Sept 2023 | ₹1,142 | ₹1,175.2 | ₹1,071.5 | ₹1,165.5 | 1,51,150 | 1,30,900 |
| 15 Sept 2023 | ₹1,186.5 | ₹1,238.8 | ₹1,172.7 | ₹1,209.8 | 26,450 | 1,33,600 |
| 18 Sept 2023 | ₹1,158.7 | ₹1,195.4 | ₹1,139.2 | ₹1,148.35 | 8,950 | 1,30,800 |
| 20 Sept 2023 | ₹1,037.55 | ₹1,054.25 | ₹890 | ₹915.3 | 48,050 | 1,20,950 |
| 21 Sept 2023 | ₹820 | ₹820 | ₹719.35 | ₹743.9 | 1,64,850 | 30,200 |