NIFTY 50 19,900 CE traded across 22 sessions from 1 Nov 2022 to 1 Dec 2022, with a life-high of ₹34.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Nov 2022 | ₹34.05 | ₹34.05 | ₹8 | ₹8 | 1,251 | 800 |
| 2 Nov 2022 | ₹8.3 | ₹9.3 | ₹5.05 | ₹5.05 | 4,351 | 3,500 |
| 3 Nov 2022 | ₹5.7 | ₹8 | ₹4.5 | ₹4.5 | 3,201 | 4,400 |
| 4 Nov 2022 | ₹4.5 | ₹6.9 | ₹3.7 | ₹5 | 2,052 | 5,850 |
| 7 Nov 2022 | ₹5.9 | ₹6.85 | ₹4.2 | ₹5.65 | 13,601 | 7,600 |
| 9 Nov 2022 | ₹5.75 | ₹6.35 | ₹4 | ₹4 | 3,201 | 9,150 |
| 10 Nov 2022 | ₹3.3 | ₹5.05 | ₹3.3 | ₹4.15 | 12,351 | 8,700 |
| 11 Nov 2022 | ₹3.6 | ₹5.2 | ₹3.6 | ₹4.5 | 2,402 | 8,500 |
| 14 Nov 2022 | ₹5.3 | ₹5.3 | ₹2.45 | ₹5 | 19,351 | 11,850 |
| 15 Nov 2022 | ₹3.3 | ₹4.45 | ₹3.3 | ₹4.45 | 1,851 | 12,150 |
| 16 Nov 2022 | ₹3.1 | ₹4.4 | ₹3.05 | ₹3.15 | 7,751 | 14,000 |
| 17 Nov 2022 | ₹3.35 | ₹4 | ₹2.2 | ₹2.3 | 10,502 | 14,600 |
| 18 Nov 2022 | ₹2.35 | ₹2.35 | ₹1.55 | ₹1.85 | 32,251 | 27,300 |
| 21 Nov 2022 | ₹1.8 | ₹2.25 | ₹1.6 | ₹2 | 13,751 | 33,000 |
| 22 Nov 2022 | ₹2.3 | ₹2.3 | ₹1.45 | ₹1.55 | 7,701 | 34,300 |
| 23 Nov 2022 | ₹1.6 | ₹1.95 | ₹1.2 | ₹1.3 | 16,851 | 39,400 |
| 24 Nov 2022 | ₹1.15 | ₹1.45 | ₹0.8 | ₹0.9 | 6,83,851 | 4,04,450 |
| 25 Nov 2022 | ₹1 | ₹1.1 | ₹0.6 | ₹0.65 | 28,79,702 | 6,88,300 |
| 28 Nov 2022 | ₹0.65 | ₹0.8 | ₹0.45 | ₹0.45 | 12,10,301 | 6,56,800 |
| 29 Nov 2022 | ₹0.5 | ₹0.7 | ₹0.3 | ₹0.3 | 11,87,951 | 6,39,500 |
| 30 Nov 2022 | ₹0.35 | ₹0.45 | ₹0.15 | ₹0.2 | 10,97,701 | 5,46,050 |
| 1 Dec 2022 | ₹0.2 | ₹0.85 | ₹0.05 | ₹0.05 | 19,91,051 | 5,00,900 |