NIFTY 50 19,000 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹2,793.7 and a low of ₹973.4. Final close ₹2,776.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹1,002.15 | ₹1,100 | ₹973.4 | ₹1,100 | 1,67,900 | 10,08,650 |
| 29 Nov 2023 | ₹1,134 | ₹1,280 | ₹1,131.55 | ₹1,280 | 2,21,950 | 10,45,500 |
| 30 Nov 2023 | ₹1,288.6 | ₹1,307.65 | ₹1,170 | ₹1,286 | 1,70,750 | 10,69,150 |
| 1 Dec 2023 | ₹1,275.9 | ₹1,415 | ₹1,275.85 | ₹1,363 | 72,700 | 10,57,500 |
| 4 Dec 2023 | ₹1,697.1 | ₹1,825 | ₹1,615.1 | ₹1,810.3 | 2,56,850 | 9,94,850 |
| 5 Dec 2023 | ₹1,835.45 | ₹1,960.9 | ₹1,815.9 | ₹1,960.9 | 1,37,100 | 9,67,350 |
| 6 Dec 2023 | ₹2,000 | ₹2,059.95 | ₹1,952 | ₹2,048 | 1,02,250 | 9,37,600 |
| 7 Dec 2023 | ₹1,980 | ₹2,044.1 | ₹1,964 | ₹2,036.6 | 75,700 | 9,28,500 |
| 8 Dec 2023 | ₹2,047.8 | ₹2,103 | ₹1,955 | ₹2,090 | 44,700 | 9,23,200 |
| 11 Dec 2023 | ₹2,075 | ₹2,120 | ₹2,040.05 | ₹2,085.1 | 35,150 | 9,21,200 |
| 12 Dec 2023 | ₹2,117 | ₹2,130.05 | ₹2,000 | ₹2,007 | 35,900 | 9,14,800 |
| 13 Dec 2023 | ₹2,010 | ₹2,043.9 | ₹1,905 | ₹2,042.75 | 38,600 | 9,11,350 |
| 14 Dec 2023 | ₹2,216.85 | ₹2,359.75 | ₹2,195 | ₹2,359.6 | 64,300 | 9,00,400 |
| 15 Dec 2023 | ₹2,297.3 | ₹2,597.5 | ₹2,297.3 | ₹2,563 | 52,050 | 8,81,250 |
| 18 Dec 2023 | ₹2,515 | ₹2,548.35 | ₹2,462 | ₹2,466.55 | 36,150 | 8,81,550 |
| 19 Dec 2023 | ₹2,500 | ₹2,598 | ₹2,421 | ₹2,527.7 | 39,150 | 8,90,400 |
| 20 Dec 2023 | ₹2,619 | ₹2,684.95 | ₹2,173.95 | ₹2,173.95 | 49,450 | 8,88,750 |
| 21 Dec 2023 | ₹2,083.65 | ₹2,373 | ₹2,083.65 | ₹2,367.35 | 41,250 | 8,88,850 |
| 22 Dec 2023 | ₹2,334.15 | ₹2,475 | ₹2,292 | ₹2,393.05 | 44,400 | 8,68,900 |
| 26 Dec 2023 | ₹2,399.95 | ₹2,535 | ₹2,373.15 | ₹2,500.25 | 1,52,450 | 8,26,750 |
| 27 Dec 2023 | ₹2,535 | ₹2,706.95 | ₹2,530.5 | ₹2,693.75 | 2,37,150 | 6,34,650 |
| 28 Dec 2023 | ₹2,736 | ₹2,793.7 | ₹2,697 | ₹2,776 | 4,02,750 | 6,13,750 |