NIFTY 50 19,300 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹12.2 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹9.65 | ₹9.65 | ₹7.45 | ₹8.1 | 30,752 | 38,700 |
| 27 Oct 2022 | ₹8.3 | ₹12 | ₹7.65 | ₹11.2 | 76,752 | 62,450 |
| 28 Oct 2022 | ₹10.5 | ₹12.2 | ₹5.9 | ₹6.3 | 1,19,051 | 57,250 |
| 31 Oct 2022 | ₹7.05 | ₹7.5 | ₹6.3 | ₹7.2 | 1,21,001 | 65,800 |
| 1 Nov 2022 | ₹7.9 | ₹10.4 | ₹7.35 | ₹9.8 | 2,74,002 | 96,100 |
| 2 Nov 2022 | ₹9.5 | ₹9.6 | ₹7.25 | ₹8.2 | 2,11,752 | 1,41,100 |
| 3 Nov 2022 | ₹8.2 | ₹8.2 | ₹5.05 | ₹5.55 | 2,78,252 | 1,13,050 |
| 4 Nov 2022 | ₹5.9 | ₹6.7 | ₹4.4 | ₹6.25 | 1,74,801 | 1,51,150 |
| 7 Nov 2022 | ₹6.65 | ₹7 | ₹4.65 | ₹4.65 | 1,66,452 | 1,73,350 |
| 9 Nov 2022 | ₹5.2 | ₹5.5 | ₹4.2 | ₹4.2 | 2,56,901 | 1,82,000 |
| 10 Nov 2022 | ₹5.45 | ₹5.45 | ₹2.85 | ₹4.05 | 1,91,351 | 1,65,700 |
| 11 Nov 2022 | ₹5.45 | ₹5.5 | ₹3.65 | ₹3.95 | 7,57,951 | 2,68,050 |
| 14 Nov 2022 | ₹4.8 | ₹5.35 | ₹2.8 | ₹3.05 | 5,42,551 | 3,58,200 |
| 15 Nov 2022 | ₹3.95 | ₹3.95 | ₹2.85 | ₹3.2 | 12,20,852 | 6,06,100 |
| 16 Nov 2022 | ₹3.75 | ₹3.75 | ₹2.2 | ₹2.2 | 13,33,852 | 7,57,200 |
| 17 Nov 2022 | ₹2.05 | ₹2.85 | ₹1.6 | ₹1.6 | 62,06,203 | 22,23,250 |
| 18 Nov 2022 | ₹1.7 | ₹2.1 | ₹1.55 | ₹1.75 | 1,25,77,202 | 43,70,750 |
| 21 Nov 2022 | ₹1.75 | ₹1.95 | ₹1.4 | ₹1.4 | 74,50,653 | 43,53,300 |
| 22 Nov 2022 | ₹1.35 | ₹1.6 | ₹0.75 | ₹0.85 | 43,47,452 | 40,48,250 |
| 23 Nov 2022 | ₹0.8 | ₹1.05 | ₹0.55 | ₹0.55 | 41,50,002 | 37,39,250 |
| 24 Nov 2022 | ₹0.6 | ₹0.6 | ₹0.05 | ₹0.1 | 44,58,952 | 32,40,150 |