NIFTY 50 19,500 CE traded across 23 sessions from 22 Nov 2022 to 22 Dec 2022, with a life-high of ₹31.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Nov 2022 | ₹10.7 | ₹11.55 | ₹8 | ₹10.1 | 8,701 | 11,700 |
| 23 Nov 2022 | ₹9.65 | ₹10.8 | ₹8.7 | ₹10 | 2,251 | 12,000 |
| 24 Nov 2022 | ₹10 | ₹18.45 | ₹8.5 | ₹18.45 | 11,251 | 14,900 |
| 25 Nov 2022 | ₹21 | ₹21 | ₹9.65 | ₹10.55 | 17,401 | 16,800 |
| 28 Nov 2022 | ₹10.5 | ₹13 | ₹7.5 | ₹9.9 | 47,601 | 36,900 |
| 29 Nov 2022 | ₹9.9 | ₹13.3 | ₹9.55 | ₹10.5 | 30,301 | 29,200 |
| 30 Nov 2022 | ₹12.2 | ₹19 | ₹9.45 | ₹18 | 29,651 | 28,900 |
| 1 Dec 2022 | ₹24.4 | ₹31.15 | ₹22 | ₹25.9 | 1,02,951 | 49,750 |
| 2 Dec 2022 | ₹26.35 | ₹26.35 | ₹13.6 | ₹14.3 | 89,802 | 80,650 |
| 5 Dec 2022 | ₹12.2 | ₹15 | ₹10.05 | ₹12.95 | 91,851 | 1,06,700 |
| 6 Dec 2022 | ₹12.95 | ₹12.95 | ₹9.15 | ₹9.9 | 76,351 | 1,23,150 |
| 7 Dec 2022 | ₹10.95 | ₹10.95 | ₹7.55 | ₹7.95 | 1,56,002 | 1,74,850 |
| 8 Dec 2022 | ₹7.15 | ₹7.6 | ₹4.6 | ₹4.95 | 2,28,152 | 2,11,200 |
| 9 Dec 2022 | ₹5.5 | ₹5.5 | ₹3.15 | ₹4.65 | 5,74,001 | 2,65,900 |
| 12 Dec 2022 | ₹4.05 | ₹4.05 | ₹2.8 | ₹3.15 | 3,69,502 | 2,56,900 |
| 13 Dec 2022 | ₹3.45 | ₹3.95 | ₹2.9 | ₹3.4 | 7,44,402 | 5,27,250 |
| 14 Dec 2022 | ₹3.6 | ₹3.8 | ₹2.5 | ₹2.65 | 9,94,952 | 7,09,000 |
| 15 Dec 2022 | ₹2.75 | ₹3.7 | ₹1.9 | ₹2.3 | 1,16,88,152 | 56,49,100 |
| 16 Dec 2022 | ₹2.1 | ₹2.35 | ₹1.45 | ₹2.2 | 2,80,23,502 | 72,43,350 |
| 19 Dec 2022 | ₹1.65 | ₹2 | ₹1.05 | ₹1.15 | 2,29,05,103 | 55,17,200 |
| 20 Dec 2022 | ₹1.15 | ₹2.65 | ₹0.8 | ₹0.9 | 2,26,30,652 | 42,78,300 |
| 21 Dec 2022 | ₹0.95 | ₹3.2 | ₹0.85 | ₹2.4 | 2,37,72,253 | 41,15,050 |
| 22 Dec 2022 | ₹0.9 | ₹1.7 | ₹0.05 | ₹0.05 | 1,33,94,753 | 29,76,750 |