NIFTY 50 19,000 CE traded across 22 sessions from 26 Nov 2024 to 26 Dec 2024, with a life-high of ₹5,905 and a low of ₹4,621. Final close ₹4,758.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Nov 2024 | ₹5,250 | ₹5,350.05 | ₹5,250 | ₹5,292.75 | 3,175 | 84,200 |
| 27 Nov 2024 | ₹5,353.75 | ₹5,416.9 | ₹5,279.6 | ₹5,396.3 | 1,975 | 84,425 |
| 28 Nov 2024 | ₹5,413.45 | ₹5,429.3 | ₹5,046.9 | ₹5,119.1 | 2,025 | 84,500 |
| 29 Nov 2024 | ₹5,051 | ₹5,280.5 | ₹5,051 | ₹5,269.9 | 625 | 84,150 |
| 2 Dec 2024 | ₹5,220.1 | ₹5,425 | ₹5,177.15 | ₹5,366.15 | 4,050 | 85,825 |
| 3 Dec 2024 | ₹5,374.3 | ₹5,550 | ₹5,374.3 | ₹5,515 | 650 | 85,775 |
| 4 Dec 2024 | ₹5,590 | ₹5,590 | ₹5,482.2 | ₹5,490 | 375 | 86,125 |
| 5 Dec 2024 | ₹5,542 | ₹5,905 | ₹5,375 | ₹5,886.35 | 1,000 | 85,125 |
| 6 Dec 2024 | ₹5,780 | ₹5,815 | ₹5,750 | ₹5,765 | 1,950 | 83,275 |
| 9 Dec 2024 | ₹5,728.85 | ₹5,760 | ₹5,665 | ₹5,671.5 | 8,475 | 77,700 |
| 10 Dec 2024 | ₹5,693.75 | ₹5,740 | ₹5,600 | ₹5,672.1 | 1,750 | 76,600 |
| 11 Dec 2024 | ₹5,705 | ₹5,786.15 | ₹5,674.7 | ₹5,734 | 3,975 | 74,550 |
| 12 Dec 2024 | ₹5,740 | ₹5,740 | ₹5,625 | ₹5,647 | 1,500 | 73,625 |
| 13 Dec 2024 | ₹5,440 | ₹5,820 | ₹5,280 | ₹5,814 | 1,600 | 72,950 |
| 16 Dec 2024 | ₹5,775 | ₹5,775 | ₹5,670 | ₹5,740 | 1,600 | 72,875 |
| 17 Dec 2024 | ₹5,650 | ₹5,650 | ₹5,412.1 | ₹5,418.05 | 1,675 | 72,750 |
| 18 Dec 2024 | ₹5,382.75 | ₹5,382.85 | ₹5,236.5 | ₹5,272.95 | 1,900 | 72,400 |
| 19 Dec 2024 | ₹5,005.05 | ₹5,040 | ₹4,930 | ₹5,003.05 | 3,050 | 71,550 |
| 20 Dec 2024 | ₹4,986.8 | ₹5,101.35 | ₹4,621 | ₹4,654.5 | 6,450 | 69,950 |
| 23 Dec 2024 | ₹4,769.95 | ₹4,908.35 | ₹4,673.8 | ₹4,768 | 10,725 | 69,350 |
| 24 Dec 2024 | ₹4,766 | ₹4,885 | ₹4,720.3 | ₹4,790 | 20,275 | 67,375 |
| 26 Dec 2024 | ₹4,828.75 | ₹4,876.7 | ₹4,650 | ₹4,758.9 | 20,225 | 67,125 |