NIFTY 50 19,000 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,277.2 and a low of ₹472.25. Final close ₹524.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹553.95 | ₹559.75 | ₹511 | ₹531.9 | 3,89,402 | 15,48,200 |
| 30 Aug 2023 | ₹580.15 | ₹609 | ₹519.7 | ₹525.5 | 2,57,451 | 15,47,550 |
| 31 Aug 2023 | ₹527.75 | ₹563.75 | ₹487.95 | ₹522 | 7,09,652 | 16,46,100 |
| 1 Sept 2023 | ₹505 | ₹588.6 | ₹472.25 | ₹582.55 | 5,90,407 | 16,02,200 |
| 4 Sept 2023 | ₹614 | ₹660 | ₹563.15 | ₹653.7 | 2,27,250 | 16,05,800 |
| 5 Sept 2023 | ₹655.85 | ₹693.45 | ₹629.8 | ₹682.45 | 2,23,600 | 15,90,500 |
| 6 Sept 2023 | ₹672.95 | ₹700 | ₹596.2 | ₹695 | 2,38,250 | 15,83,650 |
| 7 Sept 2023 | ₹695 | ₹809 | ₹635.55 | ₹790 | 3,08,450 | 15,93,450 |
| 8 Sept 2023 | ₹800 | ₹932.85 | ₹795.05 | ₹893 | 1,95,450 | 15,74,300 |
| 11 Sept 2023 | ₹913.4 | ₹1,070.65 | ₹913.4 | ₹1,066.35 | 1,96,600 | 15,10,200 |
| 12 Sept 2023 | ₹1,137.6 | ₹1,142.15 | ₹999.45 | ₹1,059.45 | 1,81,050 | 14,70,150 |
| 13 Sept 2023 | ₹1,064.7 | ₹1,169 | ₹1,029.45 | ₹1,142 | 1,22,850 | 14,22,050 |
| 14 Sept 2023 | ₹1,180 | ₹1,216.2 | ₹1,105.35 | ₹1,198.9 | 3,55,500 | 12,67,650 |
| 15 Sept 2023 | ₹1,225 | ₹1,277.2 | ₹1,204 | ₹1,250.9 | 74,250 | 12,25,800 |
| 18 Sept 2023 | ₹1,250.9 | ₹1,250.9 | ₹1,175 | ₹1,175 | 52,750 | 11,98,250 |
| 20 Sept 2023 | ₹1,086.8 | ₹1,098.95 | ₹940 | ₹973.1 | 2,57,050 | 12,47,300 |
| 21 Sept 2023 | ₹935.95 | ₹935.95 | ₹752.15 | ₹772.65 | 4,75,350 | 11,18,700 |
| 22 Sept 2023 | ₹774.55 | ₹826.7 | ₹697.65 | ₹712.35 | 3,16,300 | 11,51,000 |
| 25 Sept 2023 | ₹700.05 | ₹762.4 | ₹632.05 | ₹700.6 | 3,20,950 | 11,54,650 |
| 26 Sept 2023 | ₹675.7 | ₹719.35 | ₹645 | ₹668 | 1,85,900 | 11,54,750 |
| 27 Sept 2023 | ₹631.3 | ₹743.55 | ₹546 | ₹722.75 | 10,16,950 | 10,95,750 |
| 28 Sept 2023 | ₹730.2 | ₹730.75 | ₹504.25 | ₹524.6 | 4,44,650 | 9,60,300 |