NIFTY 50 19,000 CE traded across 23 sessions from 26 Dec 2023 to 25 Jan 2024, with a life-high of ₹3,151.15 and a low of ₹2,150. Final close ₹2,352.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2023 | ₹2,536 | ₹2,666.05 | ₹2,512 | ₹2,645.1 | 76,500 | 2,37,150 |
| 27 Dec 2023 | ₹2,660.65 | ₹2,867.65 | ₹2,660.65 | ₹2,842.95 | 1,78,400 | 3,56,600 |
| 28 Dec 2023 | ₹2,902.05 | ₹2,949.8 | ₹2,852 | ₹2,906.05 | 3,57,500 | 5,39,500 |
| 29 Dec 2023 | ₹2,860 | ₹2,919.55 | ₹2,813.15 | ₹2,862 | 45,200 | 5,40,600 |
| 1 Jan 2024 | ₹2,810 | ₹3,005.85 | ₹2,800 | ₹2,815 | 29,900 | 5,20,950 |
| 2 Jan 2024 | ₹2,815.75 | ₹2,835 | ₹2,670.05 | ₹2,737.2 | 27,050 | 5,24,900 |
| 3 Jan 2024 | ₹2,705 | ₹2,705 | ₹2,563.05 | ₹2,580 | 59,750 | 5,22,900 |
| 4 Jan 2024 | ₹2,653.4 | ₹2,793 | ₹2,653.4 | ₹2,791.4 | 11,500 | 5,21,400 |
| 5 Jan 2024 | ₹2,803.85 | ₹2,803.85 | ₹2,670.85 | ₹2,776.65 | 7,850 | 5,18,300 |
| 8 Jan 2024 | ₹2,720 | ₹2,781.65 | ₹2,558 | ₹2,558 | 14,700 | 5,12,800 |
| 9 Jan 2024 | ₹2,700.65 | ₹2,781.7 | ₹2,584 | ₹2,620 | 12,800 | 5,06,850 |
| 10 Jan 2024 | ₹2,613.15 | ₹2,720 | ₹2,500 | ₹2,718.75 | 12,450 | 5,07,800 |
| 11 Jan 2024 | ₹2,752.3 | ₹2,755 | ₹2,640 | ₹2,672 | 8,650 | 5,07,700 |
| 12 Jan 2024 | ₹2,758.1 | ₹2,989.95 | ₹2,756.9 | ₹2,967.35 | 46,400 | 4,82,050 |
| 15 Jan 2024 | ₹3,065 | ₹3,151.15 | ₹3,010.6 | ₹3,147.95 | 19,550 | 4,77,550 |
| 16 Jan 2024 | ₹3,094 | ₹3,130 | ₹3,010 | ₹3,020.6 | 1,12,300 | 4,62,600 |
| 17 Jan 2024 | ₹2,840 | ₹2,850 | ₹2,564.75 | ₹2,590.75 | 41,200 | 4,49,000 |
| 18 Jan 2024 | ₹2,455.05 | ₹2,562.1 | ₹2,313.75 | ₹2,540.9 | 84,650 | 3,87,000 |
| 19 Jan 2024 | ₹2,664 | ₹2,702.35 | ₹2,580 | ₹2,678 | 14,300 | 3,80,500 |
| 20 Jan 2024 | ₹2,725.55 | ₹2,725.55 | ₹2,570 | ₹2,626 | 32,450 | 3,61,250 |
| 23 Jan 2024 | ₹2,764 | ₹2,772.2 | ₹2,160 | ₹2,201.5 | 63,000 | 3,31,400 |
| 24 Jan 2024 | ₹2,188.85 | ₹2,503.9 | ₹2,150 | ₹2,491.1 | 1,20,700 | 3,07,800 |
| 25 Jan 2024 | ₹2,490 | ₹2,490 | ₹2,250 | ₹2,352.2 | 1,41,900 | 2,67,900 |