NIFTY 50 19,000 CE traded across 22 sessions from 9 Nov 2022 to 8 Dec 2022, with a life-high of ₹81.7 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Nov 2022 | ₹53.5 | ₹59.5 | ₹41.35 | ₹41.35 | 26,551 | 13,750 |
| 10 Nov 2022 | ₹40.05 | ₹40.05 | ₹25.05 | ₹27.7 | 23,301 | 22,000 |
| 11 Nov 2022 | ₹49.75 | ₹60.95 | ₹41.15 | ₹60.95 | 50,802 | 15,750 |
| 14 Nov 2022 | ₹56.7 | ₹58.35 | ₹42.15 | ₹44 | 38,751 | 24,750 |
| 15 Nov 2022 | ₹47.85 | ₹54.5 | ₹36 | ₹53 | 1,43,702 | 1,00,150 |
| 16 Nov 2022 | ₹49.6 | ₹59.4 | ₹42.55 | ₹47.95 | 1,50,501 | 1,25,900 |
| 17 Nov 2022 | ₹42.8 | ₹47 | ₹30 | ₹32 | 1,03,751 | 1,44,300 |
| 18 Nov 2022 | ₹33.65 | ₹33.65 | ₹20 | ₹22.5 | 3,30,851 | 2,04,250 |
| 21 Nov 2022 | ₹21.65 | ₹21.65 | ₹11 | ₹11.55 | 3,73,752 | 2,47,700 |
| 22 Nov 2022 | ₹11.65 | ₹11.65 | ₹9.15 | ₹10 | 2,76,702 | 2,52,300 |
| 23 Nov 2022 | ₹11.05 | ₹12.3 | ₹9.05 | ₹9.9 | 4,85,901 | 2,39,050 |
| 24 Nov 2022 | ₹10.1 | ₹26 | ₹8.3 | ₹25 | 6,55,901 | 3,05,750 |
| 25 Nov 2022 | ₹23.15 | ₹23.6 | ₹14.1 | ₹14.1 | 18,63,502 | 5,27,850 |
| 28 Nov 2022 | ₹14.8 | ₹25.45 | ₹11.15 | ₹16.7 | 26,90,101 | 7,44,600 |
| 29 Nov 2022 | ₹16 | ₹30.15 | ₹15.2 | ₹20 | 34,32,452 | 9,15,450 |
| 30 Nov 2022 | ₹22.2 | ₹47.8 | ₹17.2 | ₹44.5 | 87,67,352 | 15,51,950 |
| 1 Dec 2022 | ₹56 | ₹81.7 | ₹46.1 | ₹50 | 3,11,09,402 | 56,09,700 |
| 2 Dec 2022 | ₹43.65 | ₹49.6 | ₹18 | ₹20.95 | 7,03,13,803 | 89,85,700 |
| 5 Dec 2022 | ₹18.15 | ₹21.6 | ₹9.5 | ₹15.95 | 8,11,28,953 | 99,20,450 |
| 6 Dec 2022 | ₹6.45 | ₹11 | ₹5.6 | ₹6.5 | 6,51,89,103 | 1,02,23,600 |
| 7 Dec 2022 | ₹6 | ₹6.85 | ₹2.1 | ₹2.1 | 8,49,06,403 | 1,16,43,850 |
| 8 Dec 2022 | ₹1.2 | ₹1.35 | ₹0.05 | ₹0.1 | 6,68,50,552 | 92,67,200 |