NIFTY 50 19,250 CE traded across 22 sessions from 16 Nov 2022 to 15 Dec 2022, with a life-high of ₹100.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Nov 2022 | ₹100.45 | ₹100.45 | ₹34.45 | ₹40 | 13,951 | 3,000 |
| 17 Nov 2022 | ₹32 | ₹34.85 | ₹21.1 | ₹21.1 | 2,401 | 3,800 |
| 18 Nov 2022 | ₹22.3 | ₹28 | ₹19.55 | ₹22.05 | 25,251 | 23,550 |
| 21 Nov 2022 | ₹19.95 | ₹19.95 | ₹12.15 | ₹13.35 | 25,751 | 19,000 |
| 22 Nov 2022 | ₹12.9 | ₹13.75 | ₹10.5 | ₹11.15 | 15,401 | 18,800 |
| 23 Nov 2022 | ₹10.1 | ₹11.15 | ₹8 | ₹10.85 | 4,951 | 18,750 |
| 24 Nov 2022 | ₹59.45 | ₹59.45 | ₹10.5 | ₹18.75 | 40,301 | 14,150 |
| 25 Nov 2022 | ₹18.75 | ₹18.75 | ₹11.05 | ₹12.1 | 25,201 | 17,800 |
| 28 Nov 2022 | ₹12.7 | ₹16.35 | ₹9.6 | ₹11.55 | 36,452 | 25,000 |
| 29 Nov 2022 | ₹12.25 | ₹19.5 | ₹12.25 | ₹14.2 | 50,751 | 25,850 |
| 30 Nov 2022 | ₹16.95 | ₹33 | ₹12.4 | ₹27.95 | 69,901 | 31,950 |
| 1 Dec 2022 | ₹44.55 | ₹50.45 | ₹32.45 | ₹35.5 | 96,451 | 44,150 |
| 2 Dec 2022 | ₹34.9 | ₹37.5 | ₹15.8 | ₹17.1 | 5,95,451 | 1,29,500 |
| 5 Dec 2022 | ₹17.1 | ₹21.35 | ₹10.9 | ₹17.1 | 7,43,001 | 1,64,950 |
| 6 Dec 2022 | ₹14.55 | ₹14.55 | ₹10 | ₹11.35 | 6,49,401 | 2,50,150 |
| 7 Dec 2022 | ₹11.35 | ₹12.35 | ₹7.2 | ₹7.5 | 15,58,101 | 4,01,600 |
| 8 Dec 2022 | ₹7.5 | ₹8 | ₹2.75 | ₹2.8 | 21,07,151 | 4,69,900 |
| 9 Dec 2022 | ₹2.85 | ₹6.7 | ₹2.2 | ₹2.6 | 89,09,752 | 9,02,100 |
| 12 Dec 2022 | ₹2.25 | ₹2.65 | ₹1.25 | ₹1.4 | 36,96,101 | 6,77,200 |
| 13 Dec 2022 | ₹1.45 | ₹1.8 | ₹0.85 | ₹1.05 | 23,08,753 | 5,77,650 |
| 14 Dec 2022 | ₹1.1 | ₹1.3 | ₹0.65 | ₹0.9 | 24,33,552 | 5,21,200 |
| 15 Dec 2022 | ₹0.75 | ₹1.35 | ₹0.05 | ₹0.05 | 27,67,451 | 3,66,500 |