NIFTY 50 19,900 CE traded across 22 sessions from 15 Nov 2022 to 15 Dec 2022, with a life-high of ₹18 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Nov 2022 | ₹8.85 | ₹12 | ₹7 | ₹10.2 | 2,601 | 17,300 |
| 16 Nov 2022 | ₹9.1 | ₹11 | ₹6.5 | ₹6.5 | 2,051 | 16,700 |
| 18 Nov 2022 | ₹18 | ₹18 | ₹6.65 | ₹7.85 | 28,751 | 32,500 |
| 21 Nov 2022 | ₹7 | ₹8 | ₹5.55 | ₹6.15 | 18,901 | 35,850 |
| 22 Nov 2022 | ₹7.6 | ₹7.6 | ₹4 | ₹5.15 | 12,551 | 30,500 |
| 23 Nov 2022 | ₹6.15 | ₹6.15 | ₹4 | ₹4.9 | 1,551 | 30,250 |
| 24 Nov 2022 | ₹6.9 | ₹6.9 | ₹4.4 | ₹5 | 4,601 | 33,300 |
| 25 Nov 2022 | ₹6.55 | ₹6.55 | ₹4.1 | ₹4.1 | 10,701 | 33,300 |
| 28 Nov 2022 | ₹4 | ₹5.35 | ₹2.45 | ₹4.05 | 43,901 | 53,500 |
| 29 Nov 2022 | ₹3.5 | ₹5.25 | ₹3.5 | ₹4.4 | 9,801 | 56,150 |
| 30 Nov 2022 | ₹4.65 | ₹6.7 | ₹3.55 | ₹4.65 | 16,252 | 57,000 |
| 1 Dec 2022 | ₹6 | ₹6.5 | ₹4.3 | ₹4.35 | 96,452 | 56,350 |
| 2 Dec 2022 | ₹4.95 | ₹4.95 | ₹2.75 | ₹3 | 77,851 | 60,350 |
| 5 Dec 2022 | ₹3.2 | ₹3.3 | ₹2.35 | ₹2.35 | 70,352 | 58,900 |
| 6 Dec 2022 | ₹2.6 | ₹3.1 | ₹1.65 | ₹2.05 | 61,852 | 59,400 |
| 7 Dec 2022 | ₹2 | ₹3.55 | ₹1.75 | ₹2.75 | 2,44,351 | 82,700 |
| 8 Dec 2022 | ₹3 | ₹3.2 | ₹1.25 | ₹1.35 | 4,85,553 | 1,50,700 |
| 9 Dec 2022 | ₹1.5 | ₹1.95 | ₹1.15 | ₹1.35 | 38,27,401 | 5,60,250 |
| 12 Dec 2022 | ₹1.6 | ₹1.6 | ₹0.65 | ₹0.75 | 21,21,401 | 3,40,400 |
| 13 Dec 2022 | ₹0.75 | ₹0.9 | ₹0.4 | ₹0.5 | 14,94,651 | 3,71,500 |
| 14 Dec 2022 | ₹0.5 | ₹0.7 | ₹0.2 | ₹0.25 | 15,33,651 | 2,97,500 |
| 15 Dec 2022 | ₹0.3 | ₹0.95 | ₹0.05 | ₹0.05 | 10,55,451 | 2,65,150 |