NIFTY 50 19,000 CE traded across 22 sessions from 1 Nov 2022 to 1 Dec 2022, with a life-high of ₹48 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Nov 2022 | ₹30.05 | ₹47.5 | ₹26.1 | ₹44 | 1,28,001 | 36,050 |
| 2 Nov 2022 | ₹48 | ₹48 | ₹37.25 | ₹39.5 | 55,901 | 62,650 |
| 3 Nov 2022 | ₹32 | ₹38.5 | ₹26.15 | ₹29.35 | 71,601 | 54,100 |
| 4 Nov 2022 | ₹28.95 | ₹36.55 | ₹22.7 | ₹36.55 | 79,852 | 73,750 |
| 7 Nov 2022 | ₹40 | ₹43.1 | ₹25.45 | ₹29.65 | 1,90,451 | 1,15,100 |
| 9 Nov 2022 | ₹33.15 | ₹35 | ₹22 | ₹22.65 | 1,17,801 | 1,22,050 |
| 10 Nov 2022 | ₹22.65 | ₹22.65 | ₹11.9 | ₹13 | 1,46,351 | 1,43,000 |
| 11 Nov 2022 | ₹25.55 | ₹30.9 | ₹21.4 | ₹30 | 3,82,253 | 2,02,150 |
| 14 Nov 2022 | ₹31 | ₹31 | ₹20 | ₹20.15 | 4,58,601 | 2,51,850 |
| 15 Nov 2022 | ₹22 | ₹28.05 | ₹17 | ₹27.05 | 4,80,752 | 2,52,650 |
| 16 Nov 2022 | ₹26.15 | ₹30.3 | ₹19.5 | ₹22.3 | 8,67,101 | 3,51,700 |
| 17 Nov 2022 | ₹21.75 | ₹21.75 | ₹12.25 | ₹13.25 | 9,22,451 | 4,44,600 |
| 18 Nov 2022 | ₹13.25 | ₹15 | ₹7.5 | ₹7.5 | 20,15,703 | 5,26,500 |
| 21 Nov 2022 | ₹8.85 | ₹8.85 | ₹4.55 | ₹4.95 | 14,12,801 | 6,16,300 |
| 22 Nov 2022 | ₹5.35 | ₹5.85 | ₹3.25 | ₹3.65 | 14,00,402 | 8,75,750 |
| 23 Nov 2022 | ₹4.6 | ₹5.15 | ₹3 | ₹3.05 | 18,55,951 | 12,14,350 |
| 24 Nov 2022 | ₹5.05 | ₹6.8 | ₹2.5 | ₹4.65 | 1,38,84,303 | 34,51,050 |
| 25 Nov 2022 | ₹5.1 | ₹5.3 | ₹2.7 | ₹2.7 | 3,89,77,353 | 77,99,400 |
| 28 Nov 2022 | ₹2.5 | ₹3.4 | ₹2 | ₹2.25 | 5,35,53,003 | 75,96,400 |
| 29 Nov 2022 | ₹2.1 | ₹2.75 | ₹1.35 | ₹1.65 | 3,81,44,903 | 78,44,950 |
| 30 Nov 2022 | ₹1.4 | ₹2.65 | ₹0.95 | ₹2.35 | 7,19,73,403 | 82,12,650 |
| 1 Dec 2022 | ₹4.2 | ₹5.85 | ₹0.05 | ₹0.05 | 23,63,39,603 | 93,63,300 |