NIFTY 50 19,000 CE traded across 23 sessions from 27 Aug 2024 to 26 Sept 2024, with a life-high of ₹7,559.5 and a low of ₹5,840. Final close ₹7,229.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Aug 2024 | ₹6,100 | ₹6,145 | ₹6,080 | ₹6,105 | 17,000 | 1,30,250 |
| 28 Aug 2024 | ₹6,080 | ₹6,190.15 | ₹6,080 | ₹6,105.25 | 8,725 | 1,23,350 |
| 29 Aug 2024 | ₹6,170 | ₹6,248.35 | ₹6,100 | ₹6,100 | 300 | 1,23,200 |
| 30 Aug 2024 | ₹6,263.2 | ₹6,320.6 | ₹6,263.2 | ₹6,300.45 | 575 | 1,23,150 |
| 2 Sept 2024 | ₹6,380.35 | ₹6,380.35 | ₹6,282 | ₹6,301.95 | 550 | 1,23,075 |
| 3 Sept 2024 | ₹6,350 | ₹6,474.2 | ₹6,290 | ₹6,347 | 350 | 1,23,125 |
| 4 Sept 2024 | ₹6,150 | ₹6,235 | ₹6,150 | ₹6,201 | 325 | 1,23,200 |
| 5 Sept 2024 | ₹6,264 | ₹6,264 | ₹6,235 | ₹6,235 | 250 | 1,23,100 |
| 6 Sept 2024 | ₹6,120 | ₹6,120 | ₹5,840 | ₹5,913.95 | 975 | 1,23,100 |
| 9 Sept 2024 | ₹5,868 | ₹6,021.9 | ₹5,860 | ₹5,954.35 | 4,225 | 1,23,175 |
| 10 Sept 2024 | ₹5,975 | ₹6,086.85 | ₹5,915 | ₹6,074.75 | 625 | 1,22,625 |
| 11 Sept 2024 | ₹6,083.15 | ₹6,083.15 | ₹5,905 | ₹5,905 | 675 | 1,22,625 |
| 12 Sept 2024 | ₹6,078.15 | ₹6,123.4 | ₹6,000 | ₹6,000 | 600 | 1,22,600 |
| 13 Sept 2024 | ₹6,421.95 | ₹6,421.95 | ₹6,360 | ₹6,374.2 | 2,300 | 1,22,600 |
| 16 Sept 2024 | ₹6,490 | ₹6,490 | ₹6,407 | ₹6,440 | 125 | 1,22,550 |
| 17 Sept 2024 | ₹6,388.75 | ₹6,470.5 | ₹6,388.75 | ₹6,445 | 1,525 | 1,22,550 |
| 18 Sept 2024 | ₹6,480 | ₹6,485 | ₹5,975 | ₹6,410 | 1,625 | 1,22,525 |
| 19 Sept 2024 | ₹6,604.35 | ₹6,606.05 | ₹6,442 | ₹6,480 | 1,900 | 1,21,150 |
| 20 Sept 2024 | ₹6,460 | ₹6,775 | ₹6,460 | ₹6,768.8 | 14,650 | 1,21,175 |
| 23 Sept 2024 | ₹6,896.95 | ₹6,935.8 | ₹6,865 | ₹6,920.9 | 5,375 | 1,20,825 |
| 24 Sept 2024 | ₹6,918 | ₹7,010 | ₹6,918 | ₹6,945 | 12,700 | 1,18,525 |
| 25 Sept 2024 | ₹6,924.75 | ₹7,030 | ₹6,900 | ₹6,988.75 | 27,900 | 1,11,650 |
| 26 Sept 2024 | ₹7,060 | ₹7,559.5 | ₹7,045 | ₹7,229.6 | 17,625 | 1,09,250 |