NIFTY 50 19,000 CE traded across 22 sessions from 27 Feb 2024 to 28 Mar 2024, with a life-high of ₹3,598 and a low of ₹2,799.45. Final close ₹3,332.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2024 | ₹3,251 | ₹3,339 | ₹3,235.95 | ₹3,315.95 | 37,300 | 5,48,050 |
| 28 Feb 2024 | ₹3,325 | ₹3,356 | ₹3,015 | ₹3,015 | 1,27,400 | 5,81,900 |
| 29 Feb 2024 | ₹3,030.8 | ₹3,175.8 | ₹2,996.15 | ₹3,169.35 | 1,55,750 | 6,69,200 |
| 1 Mar 2024 | ₹3,199.95 | ₹3,430.5 | ₹3,199.95 | ₹3,418.55 | 50,450 | 6,75,850 |
| 2 Mar 2024 | ₹3,464.9 | ₹3,487.7 | ₹3,444.25 | ₹3,485 | 2,150 | 6,75,350 |
| 4 Mar 2024 | ₹3,490.6 | ₹3,519.65 | ₹3,447.4 | ₹3,489.25 | 22,550 | 6,67,950 |
| 5 Mar 2024 | ₹3,435.05 | ₹3,475 | ₹3,332.5 | ₹3,409 | 5,800 | 6,66,850 |
| 6 Mar 2024 | ₹3,400 | ₹3,591.5 | ₹3,314.35 | ₹3,583.55 | 44,900 | 6,46,300 |
| 7 Mar 2024 | ₹3,569.45 | ₹3,598 | ₹3,524.95 | ₹3,527.75 | 18,250 | 6,39,050 |
| 11 Mar 2024 | ₹3,570.45 | ₹3,570.45 | ₹3,400 | ₹3,405.75 | 8,200 | 6,38,550 |
| 12 Mar 2024 | ₹3,434.95 | ₹3,525.65 | ₹3,375 | ₹3,439.3 | 19,500 | 6,29,450 |
| 13 Mar 2024 | ₹3,451.1 | ₹3,457.4 | ₹3,025.45 | ₹3,065.85 | 55,350 | 6,03,200 |
| 14 Mar 2024 | ₹3,079.8 | ₹3,322.25 | ₹3,050 | ₹3,242 | 13,250 | 5,96,600 |
| 15 Mar 2024 | ₹3,177.95 | ₹3,178.5 | ₹3,000 | ₹3,107.7 | 40,700 | 5,68,650 |
| 18 Mar 2024 | ₹3,071.35 | ₹3,203.45 | ₹3,014.9 | ₹3,119.65 | 55,750 | 5,46,300 |
| 19 Mar 2024 | ₹3,083.1 | ₹3,083.1 | ₹2,858.15 | ₹2,878.05 | 66,500 | 5,09,650 |
| 20 Mar 2024 | ₹2,926.7 | ₹2,979.95 | ₹2,799.45 | ₹2,908 | 1,17,100 | 4,83,300 |
| 21 Mar 2024 | ₹3,059.5 | ₹3,138 | ₹3,010.2 | ₹3,117.7 | 2,79,600 | 4,58,750 |
| 22 Mar 2024 | ₹3,076.75 | ₹3,247.25 | ₹2,954.35 | ₹3,154.8 | 30,450 | 4,48,450 |
| 26 Mar 2024 | ₹3,100 | ₹3,148.05 | ₹3,060 | ₹3,100 | 1,05,150 | 3,61,900 |
| 27 Mar 2024 | ₹3,095 | ₹3,211.45 | ₹3,084 | ₹3,193 | 1,12,700 | 2,67,350 |
| 28 Mar 2024 | ₹3,193.85 | ₹3,538.1 | ₹3,193.85 | ₹3,332.95 | 2,52,050 | 55,300 |