NIFTY 50 19,000 CE traded across 18 sessions from 7 Nov 2023 to 7 Dec 2023, with a life-high of ₹1,969.25 and a low of ₹513.8. Final close ₹1,904.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Nov 2023 | ₹572.5 | ₹580.15 | ₹572.5 | ₹580.1 | 800 | 700 |
| 9 Nov 2023 | ₹573.2 | ₹592.5 | ₹567.7 | ₹580.65 | 5,000 | 3,000 |
| 10 Nov 2023 | ₹523.25 | ₹585.95 | ₹513.8 | ₹585.25 | 1,000 | 2,900 |
| 13 Nov 2023 | ₹580 | ₹595.45 | ₹569.05 | ₹580.2 | 39,400 | 38,400 |
| 17 Nov 2023 | ₹857.85 | ₹913 | ₹848.05 | ₹873.6 | 10,150 | 42,700 |
| 20 Nov 2023 | ₹845 | ₹860.95 | ₹779.6 | ₹805 | 31,550 | 71,400 |
| 21 Nov 2023 | ₹869.45 | ₹950 | ₹869.45 | ₹896.15 | 3,700 | 72,850 |
| 22 Nov 2023 | ₹900 | ₹940 | ₹835 | ₹935 | 3,350 | 73,200 |
| 23 Nov 2023 | ₹963.25 | ₹966 | ₹910.2 | ₹935 | 24,550 | 75,250 |
| 24 Nov 2023 | ₹880 | ₹907.65 | ₹860 | ₹882 | 1,250 | 75,050 |
| 28 Nov 2023 | ₹910 | ₹1,008.7 | ₹885.1 | ₹1,008.7 | 10,700 | 75,650 |
| 29 Nov 2023 | ₹1,025.5 | ₹1,190 | ₹1,025.5 | ₹1,190 | 41,600 | 91,050 |
| 30 Nov 2023 | ₹1,177.9 | ₹1,226.5 | ₹1,085.2 | ₹1,202.9 | 63,250 | 1,01,950 |
| 1 Dec 2023 | ₹1,270.95 | ₹1,327.5 | ₹1,270.95 | ₹1,294.35 | 7,900 | 1,05,600 |
| 4 Dec 2023 | ₹1,596.35 | ₹1,730 | ₹1,549.6 | ₹1,709 | 29,150 | 96,150 |
| 5 Dec 2023 | ₹1,725.05 | ₹1,875.5 | ₹1,725 | ₹1,872.95 | 41,150 | 1,02,800 |
| 6 Dec 2023 | ₹1,940 | ₹1,969.25 | ₹1,861 | ₹1,960 | 28,900 | 98,850 |
| 7 Dec 2023 | ₹1,875.05 | ₹1,932.6 | ₹1,864.3 | ₹1,904.55 | 79,450 | 63,100 |