NIFTY 50 19,000 CE traded across 21 sessions from 1 Jun 2026 to 30 Jun 2026, with a life-high of ₹5,280 and a low of ₹4,090. Final close ₹4,882.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jun 2026 | ₹4,660 | ₹4,742.65 | ₹4,398.05 | ₹4,440 | 6,045 | 5,87,780 |
| 2 Jun 2026 | ₹4,373.3 | ₹4,604.05 | ₹4,300 | ₹4,599.95 | 6,955 | 5,86,285 |
| 3 Jun 2026 | ₹4,450 | ₹4,550 | ₹4,187.35 | ₹4,500 | 8,255 | 5,89,990 |
| 4 Jun 2026 | ₹4,400 | ₹4,517.2 | ₹4,365 | ₹4,517.2 | 3,900 | 5,88,105 |
| 5 Jun 2026 | ₹4,500 | ₹4,537 | ₹4,356 | ₹4,438.45 | 19,110 | 5,81,410 |
| 8 Jun 2026 | ₹4,180 | ₹4,310 | ₹4,146.2 | ₹4,150.45 | 8,580 | 5,82,970 |
| 9 Jun 2026 | ₹4,283.4 | ₹4,332.25 | ₹4,155 | ₹4,310.3 | 6,695 | 5,84,335 |
| 10 Jun 2026 | ₹4,340 | ₹4,449.15 | ₹4,226.95 | ₹4,230.15 | 6,825 | 5,80,175 |
| 11 Jun 2026 | ₹4,111 | ₹4,310 | ₹4,090 | ₹4,201.1 | 10,270 | 5,77,705 |
| 12 Jun 2026 | ₹4,430 | ₹4,700 | ₹4,350.3 | ₹4,700 | 9,360 | 5,78,875 |
| 15 Jun 2026 | ₹4,920 | ₹5,000 | ₹4,888 | ₹4,915 | 2,665 | 5,77,120 |
| 16 Jun 2026 | ₹4,910 | ₹5,005 | ₹4,910 | ₹4,992.4 | 1,495 | 5,76,210 |
| 17 Jun 2026 | ₹5,010 | ₹5,094.2 | ₹5,010 | ₹5,083.2 | 3,965 | 5,72,505 |
| 18 Jun 2026 | ₹5,080 | ₹5,199.45 | ₹5,040.3 | ₹5,195 | 7,995 | 5,69,515 |
| 19 Jun 2026 | ₹5,020 | ₹5,070 | ₹4,960.1 | ₹5,070 | 2,730 | 5,69,190 |
| 22 Jun 2026 | ₹5,165 | ₹5,174.4 | ₹5,111.1 | ₹5,119.75 | 19,110 | 5,64,055 |
| 23 Jun 2026 | ₹5,080 | ₹5,148.35 | ₹4,811.9 | ₹4,819.8 | 44,720 | 5,28,370 |
| 24 Jun 2026 | ₹4,888 | ₹5,102.2 | ₹4,818.8 | ₹5,070.7 | 87,620 | 4,55,375 |
| 25 Jun 2026 | ₹5,161.25 | ₹5,280 | ₹5,017.95 | ₹5,100 | 1,92,400 | 0 |
| 29 Jun 2026 | ₹5,139.4 | ₹5,148.25 | ₹4,952.2 | ₹4,993.2 | 1,96,755 | 2,39,770 |
| 30 Jun 2026 | ₹5,018.7 | ₹5,028.6 | ₹4,874 | ₹4,882.65 | 1,03,935 | 1,77,305 |