NIFTY 50 19,000 CE traded across 22 sessions from 28 May 2024 to 27 Jun 2024, with a life-high of ₹5,066.15 and a low of ₹2,400. Final close ₹5,053.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 May 2024 | ₹4,109.85 | ₹4,130 | ₹4,019.85 | ₹4,031 | 8,475 | 4,68,275 |
| 29 May 2024 | ₹3,950.05 | ₹3,978.1 | ₹3,850 | ₹3,852 | 60,375 | 4,90,350 |
| 30 May 2024 | ₹3,770.05 | ₹3,774.55 | ₹3,573 | ₹3,661 | 38,575 | 4,96,025 |
| 31 May 2024 | ₹3,758.65 | ₹3,791 | ₹3,618 | ₹3,683.75 | 23,975 | 4,82,275 |
| 3 Jun 2024 | ₹4,268.95 | ₹4,471 | ₹4,152.3 | ₹4,440.1 | 29,300 | 4,62,050 |
| 4 Jun 2024 | ₹4,001 | ₹4,025 | ₹2,400 | ₹2,994 | 1,37,825 | 4,36,325 |
| 5 Jun 2024 | ₹3,173.2 | ₹3,688 | ₹2,880 | ₹3,583.35 | 79,325 | 4,29,875 |
| 6 Jun 2024 | ₹3,760 | ₹3,969.3 | ₹3,722.75 | ₹3,920 | 31,825 | 4,40,925 |
| 7 Jun 2024 | ₹3,850.05 | ₹4,322 | ₹3,850 | ₹4,310 | 9,850 | 4,40,775 |
| 10 Jun 2024 | ₹4,378.9 | ₹4,395 | ₹4,209.1 | ₹4,209.1 | 13,525 | 4,34,275 |
| 11 Jun 2024 | ₹4,272 | ₹4,425 | ₹4,195.5 | ₹4,295 | 68,050 | 4,06,125 |
| 12 Jun 2024 | ₹4,310 | ₹4,465.1 | ₹4,309.95 | ₹4,343.05 | 31,875 | 4,05,200 |
| 13 Jun 2024 | ₹4,435 | ₹4,440 | ₹4,362 | ₹4,396.45 | 58,575 | 3,83,050 |
| 14 Jun 2024 | ₹4,418 | ₹4,490.15 | ₹4,360 | ₹4,451.05 | 19,650 | 3,67,150 |
| 18 Jun 2024 | ₹4,559 | ₹4,608.4 | ₹4,540 | ₹4,566.95 | 34,050 | 3,37,300 |
| 19 Jun 2024 | ₹4,612.45 | ₹4,659.45 | ₹4,445.6 | ₹4,485.4 | 29,125 | 3,13,650 |
| 20 Jun 2024 | ₹4,490 | ₹4,618 | ₹4,455 | ₹4,591.65 | 5,325 | 3,09,275 |
| 21 Jun 2024 | ₹4,600 | ₹4,624 | ₹4,420 | ₹4,471.1 | 50,375 | 2,82,275 |
| 24 Jun 2024 | ₹4,400.65 | ₹4,561.9 | ₹4,335 | ₹4,556.45 | 32,900 | 2,63,600 |
| 25 Jun 2024 | ₹4,600 | ₹4,747.7 | ₹4,572 | ₹4,734.45 | 29,450 | 2,40,325 |
| 26 Jun 2024 | ₹4,750.05 | ₹4,890.6 | ₹4,683.4 | ₹4,860 | 33,900 | 2,11,200 |
| 27 Jun 2024 | ₹4,820 | ₹5,066.15 | ₹4,800 | ₹5,053.8 | 1,66,850 | 1,86,175 |