NIFTY 50 19,150 CE traded across 17 sessions from 16 Nov 2022 to 8 Dec 2022, with a life-high of ₹91.75 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Nov 2022 | ₹91.75 | ₹91.75 | ₹30.05 | ₹30.05 | 151 | 50 |
| 17 Nov 2022 | ₹20.1 | ₹23.1 | ₹20 | ₹20 | 302 | 250 |
| 18 Nov 2022 | ₹17.05 | ₹17.05 | ₹10.3 | ₹12.65 | 11,551 | 8,950 |
| 21 Nov 2022 | ₹10 | ₹11.6 | ₹7.05 | ₹7.65 | 7,351 | 9,850 |
| 22 Nov 2022 | ₹6.5 | ₹7.1 | ₹6 | ₹6.4 | 4,501 | 9,850 |
| 23 Nov 2022 | ₹5.65 | ₹7.65 | ₹5.65 | ₹5.95 | 20,451 | 10,900 |
| 24 Nov 2022 | ₹6.7 | ₹14.35 | ₹5.75 | ₹12.35 | 45,351 | 25,600 |
| 25 Nov 2022 | ₹10.05 | ₹10.05 | ₹6.05 | ₹6.25 | 1,85,351 | 62,150 |
| 28 Nov 2022 | ₹5.9 | ₹10.25 | ₹5.9 | ₹6.7 | 4,07,701 | 1,40,500 |
| 29 Nov 2022 | ₹7.35 | ₹12.4 | ₹6.6 | ₹8.6 | 6,02,002 | 1,61,800 |
| 30 Nov 2022 | ₹8.95 | ₹18.6 | ₹6.75 | ₹18 | 16,38,352 | 2,75,200 |
| 1 Dec 2022 | ₹21 | ₹36.85 | ₹18.15 | ₹20.8 | 48,03,752 | 7,63,100 |
| 2 Dec 2022 | ₹18 | ₹19.2 | ₹6.85 | ₹7.9 | 2,51,89,202 | 19,28,800 |
| 5 Dec 2022 | ₹7.9 | ₹8.85 | ₹4.25 | ₹5.25 | 2,37,93,202 | 19,86,000 |
| 6 Dec 2022 | ₹3.6 | ₹4.45 | ₹1.9 | ₹2.1 | 1,41,06,553 | 22,56,400 |
| 7 Dec 2022 | ₹2.4 | ₹2.65 | ₹1.6 | ₹1.75 | 2,05,60,652 | 33,18,400 |
| 8 Dec 2022 | ₹1.5 | ₹1.6 | ₹0.05 | ₹0.1 | 1,14,27,803 | 16,73,650 |