NIFTY 50 19,950 CE traded across 22 sessions from 1 Nov 2022 to 1 Dec 2022, with a life-high of ₹12 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Nov 2022 | ₹5.2 | ₹12 | ₹5.1 | ₹5.95 | 4,251 | 5,550 |
| 2 Nov 2022 | ₹6.95 | ₹8.8 | ₹5.2 | ₹5.45 | 2,051 | 6,550 |
| 3 Nov 2022 | ₹5.55 | ₹6.5 | ₹4.5 | ₹4.6 | 6,501 | 8,750 |
| 4 Nov 2022 | ₹5.55 | ₹5.55 | ₹4.4 | ₹4.4 | 2,101 | 9,900 |
| 7 Nov 2022 | ₹5.4 | ₹5.9 | ₹4.15 | ₹4.2 | 4,101 | 11,350 |
| 9 Nov 2022 | ₹4.95 | ₹5.8 | ₹3.8 | ₹4.85 | 10,301 | 12,200 |
| 10 Nov 2022 | ₹4.8 | ₹5 | ₹4 | ₹4.35 | 3,751 | 12,650 |
| 11 Nov 2022 | ₹3.5 | ₹5.4 | ₹3.5 | ₹5.3 | 9,501 | 11,600 |
| 14 Nov 2022 | ₹3.9 | ₹5.9 | ₹3.6 | ₹4 | 4,901 | 14,100 |
| 15 Nov 2022 | ₹4.9 | ₹4.9 | ₹3.1 | ₹3.9 | 16,951 | 17,000 |
| 16 Nov 2022 | ₹2.9 | ₹4.25 | ₹2.15 | ₹3.2 | 9,951 | 17,150 |
| 17 Nov 2022 | ₹3.5 | ₹3.5 | ₹2.15 | ₹2.15 | 6,351 | 17,700 |
| 18 Nov 2022 | ₹2.1 | ₹2.75 | ₹1.5 | ₹2.75 | 29,502 | 29,150 |
| 21 Nov 2022 | ₹1.95 | ₹3 | ₹1.4 | ₹2.15 | 84,201 | 61,400 |
| 22 Nov 2022 | ₹2.15 | ₹2.15 | ₹1.35 | ₹1.55 | 60,651 | 72,750 |
| 23 Nov 2022 | ₹1.6 | ₹1.6 | ₹1.1 | ₹1.25 | 23,202 | 74,850 |
| 24 Nov 2022 | ₹1.35 | ₹1.4 | ₹0.9 | ₹0.9 | 2,16,052 | 1,81,950 |
| 25 Nov 2022 | ₹1.2 | ₹1.2 | ₹0.65 | ₹0.7 | 5,67,502 | 1,90,050 |
| 28 Nov 2022 | ₹0.65 | ₹0.8 | ₹0.45 | ₹0.45 | 1,32,651 | 1,75,650 |
| 29 Nov 2022 | ₹0.5 | ₹0.55 | ₹0.3 | ₹0.3 | 2,23,051 | 1,88,200 |
| 30 Nov 2022 | ₹0.35 | ₹0.45 | ₹0.2 | ₹0.25 | 2,21,351 | 1,70,800 |
| 1 Dec 2022 | ₹0.2 | ₹0.7 | ₹0.05 | ₹0.05 | 7,31,252 | 1,48,200 |