NIFTY 50 19,050 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹22.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹13.15 | ₹13.45 | ₹10.35 | ₹10.5 | 9,502 | 4,200 |
| 27 Oct 2022 | ₹11.05 | ₹14.35 | ₹10.8 | ₹13.95 | 40,101 | 23,900 |
| 28 Oct 2022 | ₹12.8 | ₹12.8 | ₹8.45 | ₹8.85 | 55,851 | 20,200 |
| 31 Oct 2022 | ₹9.5 | ₹12.75 | ₹9.5 | ₹12.25 | 41,751 | 20,850 |
| 1 Nov 2022 | ₹14 | ₹22.5 | ₹13.9 | ₹21.65 | 70,253 | 12,100 |
| 2 Nov 2022 | ₹22 | ₹22 | ₹15.8 | ₹17.7 | 46,651 | 20,250 |
| 3 Nov 2022 | ₹12.8 | ₹16.55 | ₹10.2 | ₹11 | 56,951 | 30,000 |
| 4 Nov 2022 | ₹10.05 | ₹14.15 | ₹8.25 | ₹14.15 | 1,17,451 | 18,800 |
| 7 Nov 2022 | ₹13.45 | ₹18.95 | ₹9.1 | ₹9.4 | 1,21,551 | 47,250 |
| 9 Nov 2022 | ₹10.7 | ₹10.85 | ₹5.9 | ₹5.9 | 86,101 | 64,300 |
| 10 Nov 2022 | ₹4.75 | ₹5.85 | ₹4.25 | ₹5.35 | 2,00,151 | 18,200 |
| 11 Nov 2022 | ₹8.45 | ₹10 | ₹6.75 | ₹8.7 | 3,78,102 | 1,00,850 |
| 14 Nov 2022 | ₹8.7 | ₹9.25 | ₹4.6 | ₹5.15 | 3,38,102 | 1,10,150 |
| 15 Nov 2022 | ₹5.05 | ₹8.75 | ₹3.35 | ₹5.95 | 8,03,201 | 2,18,200 |
| 16 Nov 2022 | ₹6 | ₹6 | ₹3.35 | ₹3.35 | 12,38,352 | 2,99,150 |
| 17 Nov 2022 | ₹3.4 | ₹3.9 | ₹2.05 | ₹2.05 | 27,65,751 | 6,42,200 |
| 18 Nov 2022 | ₹2.1 | ₹2.85 | ₹1.95 | ₹2.25 | 37,50,103 | 4,30,250 |
| 21 Nov 2022 | ₹2.15 | ₹2.15 | ₹1.15 | ₹1.15 | 15,90,553 | 2,96,100 |
| 22 Nov 2022 | ₹1.65 | ₹1.7 | ₹0.7 | ₹0.75 | 5,65,953 | 1,74,500 |
| 23 Nov 2022 | ₹0.7 | ₹1.2 | ₹0.55 | ₹0.6 | 14,73,851 | 1,55,300 |
| 24 Nov 2022 | ₹0.65 | ₹0.75 | ₹0.05 | ₹0.05 | 10,74,852 | 1,19,550 |