NIFTY 50 19,300 CE traded across 20 sessions from 25 Nov 2022 to 22 Dec 2022, with a life-high of ₹77.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | ₹77.25 | ₹77.25 | ₹18.45 | ₹18.45 | 801 | 550 |
| 28 Nov 2022 | ₹19.3 | ₹26.3 | ₹10.6 | ₹15.2 | 34,652 | 19,750 |
| 29 Nov 2022 | ₹21 | ₹29.75 | ₹20.65 | ₹22.65 | 42,601 | 24,350 |
| 30 Nov 2022 | ₹24.15 | ₹44.3 | ₹21 | ₹41.5 | 21,851 | 23,900 |
| 1 Dec 2022 | ₹58 | ₹68.35 | ₹47.95 | ₹52 | 48,452 | 32,550 |
| 2 Dec 2022 | ₹47.95 | ₹47.95 | ₹28 | ₹30.95 | 1,13,951 | 46,700 |
| 5 Dec 2022 | ₹30.95 | ₹33.25 | ₹20.1 | ₹29.25 | 81,701 | 60,000 |
| 6 Dec 2022 | ₹23 | ₹25.8 | ₹20.35 | ₹23.5 | 92,801 | 72,800 |
| 7 Dec 2022 | ₹23 | ₹23.1 | ₹14.1 | ₹15 | 1,46,651 | 92,650 |
| 8 Dec 2022 | ₹15.25 | ₹15.25 | ₹8.7 | ₹10 | 2,51,251 | 1,14,850 |
| 9 Dec 2022 | ₹10.4 | ₹10.6 | ₹4.65 | ₹4.65 | 6,18,801 | 1,65,650 |
| 12 Dec 2022 | ₹6 | ₹6.2 | ₹4 | ₹4 | 5,06,751 | 2,02,300 |
| 13 Dec 2022 | ₹5 | ₹6 | ₹4.7 | ₹4.75 | 3,68,451 | 2,32,950 |
| 14 Dec 2022 | ₹5.25 | ₹5.95 | ₹3.55 | ₹3.55 | 13,94,352 | 4,05,150 |
| 15 Dec 2022 | ₹3.35 | ₹4.3 | ₹2.15 | ₹2.15 | 74,78,102 | 18,96,650 |
| 16 Dec 2022 | ₹2.5 | ₹2.65 | ₹1.75 | ₹2.25 | 1,72,04,552 | 36,82,150 |
| 19 Dec 2022 | ₹1.8 | ₹2.2 | ₹1.4 | ₹1.45 | 86,92,103 | 42,44,900 |
| 20 Dec 2022 | ₹1.4 | ₹3.15 | ₹1 | ₹1.1 | 1,71,50,802 | 27,77,000 |
| 21 Dec 2022 | ₹1.1 | ₹3.65 | ₹0.9 | ₹2.5 | 2,17,80,302 | 56,53,950 |
| 22 Dec 2022 | ₹2.2 | ₹2.2 | ₹0.05 | ₹0.05 | 1,66,78,903 | 39,11,150 |