NIFTY 50 19,000 CE traded across 23 sessions from 15 Nov 2022 to 15 Dec 2022, with a life-high of ₹138 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Nov 2022 | ₹73 | ₹86.9 | ₹62.1 | ₹85.35 | 21,602 | 10,100 |
| 16 Nov 2022 | ₹82.85 | ₹92.95 | ₹65.1 | ₹80 | 22,801 | 15,100 |
| 17 Nov 2022 | ₹75.55 | ₹84.8 | ₹55.05 | ₹57.7 | 38,601 | 23,350 |
| 18 Nov 2022 | ₹62.25 | ₹63 | ₹38.3 | ₹43 | 64,252 | 38,650 |
| 21 Nov 2022 | ₹41.85 | ₹41.85 | ₹22.35 | ₹24.8 | 1,24,951 | 90,600 |
| 22 Nov 2022 | ₹24.8 | ₹25 | ₹19.8 | ₹24 | 1,47,651 | 1,33,000 |
| 23 Nov 2022 | ₹24.55 | ₹26.05 | ₹21.05 | ₹22.35 | 1,55,601 | 1,51,450 |
| 24 Nov 2022 | ₹24 | ₹52.95 | ₹21.15 | ₹47.15 | 1,74,351 | 1,24,100 |
| 25 Nov 2022 | ₹47.15 | ₹48.6 | ₹34 | ₹38 | 2,81,001 | 2,03,200 |
| 28 Nov 2022 | ₹41.1 | ₹57.65 | ₹30.05 | ₹43.3 | 4,78,651 | 3,42,200 |
| 29 Nov 2022 | ₹42.6 | ₹65.25 | ₹42.3 | ₹47.8 | 4,62,302 | 3,80,650 |
| 30 Nov 2022 | ₹50.05 | ₹96.9 | ₹45.65 | ₹92 | 6,67,852 | 3,77,400 |
| 1 Dec 2022 | ₹122.2 | ₹138 | ₹94.5 | ₹104 | 9,68,751 | 3,85,600 |
| 2 Dec 2022 | ₹95 | ₹101.7 | ₹51.8 | ₹59.55 | 22,73,851 | 5,84,500 |
| 5 Dec 2022 | ₹61.65 | ₹66.55 | ₹37 | ₹57.55 | 34,86,253 | 8,76,700 |
| 6 Dec 2022 | ₹38.05 | ₹50.05 | ₹34.65 | ₹42.85 | 37,32,653 | 12,73,150 |
| 7 Dec 2022 | ₹40.7 | ₹42 | ₹21.55 | ₹24.45 | 64,81,851 | 16,98,450 |
| 8 Dec 2022 | ₹23.2 | ₹23.45 | ₹10.2 | ₹11.2 | 1,54,13,752 | 34,80,500 |
| 9 Dec 2022 | ₹13.55 | ₹14.7 | ₹5.1 | ₹5.3 | 5,67,69,203 | 63,83,100 |
| 12 Dec 2022 | ₹3.85 | ₹5.2 | ₹3.05 | ₹3.1 | 5,88,17,003 | 1,01,60,550 |
| 13 Dec 2022 | ₹3.35 | ₹3.95 | ₹2.5 | ₹2.85 | 4,43,59,753 | 96,80,200 |
| 14 Dec 2022 | ₹2.9 | ₹3.35 | ₹1.35 | ₹1.35 | 6,75,18,953 | 1,08,22,650 |
| 15 Dec 2022 | ₹0.85 | ₹1.7 | ₹0.05 | ₹0.1 | 8,86,85,802 | 79,95,850 |