NIFTY 50 19,050 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹210.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹97.4 | ₹120 | ₹95.4 | ₹98.4 | 1,09,151 | 99,450 |
| 30 Nov 2022 | ₹110.95 | ₹165.7 | ₹95.25 | ₹155 | 1,12,751 | 98,750 |
| 1 Dec 2022 | ₹187.4 | ₹210.85 | ₹161.4 | ₹175 | 1,48,052 | 89,250 |
| 2 Dec 2022 | ₹157.1 | ₹160.05 | ₹105.75 | ₹118.3 | 1,70,852 | 1,00,650 |
| 5 Dec 2022 | ₹118.6 | ₹130.95 | ₹88.8 | ₹129.35 | 1,00,351 | 1,16,950 |
| 6 Dec 2022 | ₹107.65 | ₹110 | ₹86.2 | ₹101.1 | 1,29,751 | 1,02,050 |
| 7 Dec 2022 | ₹95 | ₹101.15 | ₹68 | ₹71.25 | 2,04,452 | 1,08,550 |
| 8 Dec 2022 | ₹70 | ₹77.35 | ₹56.1 | ₹66 | 3,56,801 | 1,72,300 |
| 9 Dec 2022 | ₹68.7 | ₹74.15 | ₹29.55 | ₹32.9 | 7,76,951 | 2,44,900 |
| 12 Dec 2022 | ₹25 | ₹38.5 | ₹22.1 | ₹31.95 | 7,16,401 | 2,26,300 |
| 13 Dec 2022 | ₹33 | ₹43.15 | ₹29.95 | ₹40.25 | 7,78,051 | 2,75,550 |
| 14 Dec 2022 | ₹45.85 | ₹56.5 | ₹41.85 | ₹47.8 | 4,69,302 | 2,65,750 |
| 15 Dec 2022 | ₹36.9 | ₹39.9 | ₹14.05 | ₹15.5 | 13,80,601 | 2,40,900 |
| 16 Dec 2022 | ₹15.6 | ₹16.05 | ₹10.1 | ₹10.95 | 8,05,701 | 1,92,350 |
| 19 Dec 2022 | ₹9.7 | ₹11.75 | ₹8.6 | ₹9.15 | 6,74,652 | 2,09,800 |
| 20 Dec 2022 | ₹7.9 | ₹8.9 | ₹6.45 | ₹7.6 | 5,77,001 | 1,85,250 |
| 21 Dec 2022 | ₹8.1 | ₹9.95 | ₹7.1 | ₹8.3 | 8,21,151 | 1,70,900 |
| 22 Dec 2022 | ₹8.35 | ₹8.5 | ₹2.95 | ₹3.4 | 10,77,201 | 2,45,550 |
| 23 Dec 2022 | ₹3 | ₹4.3 | ₹2.2 | ₹2.2 | 12,41,401 | 1,94,800 |
| 26 Dec 2022 | ₹2.9 | ₹2.9 | ₹1.15 | ₹1.15 | 6,27,951 | 1,55,100 |
| 27 Dec 2022 | ₹1.2 | ₹1.65 | ₹0.7 | ₹0.95 | 5,92,201 | 1,30,100 |
| 28 Dec 2022 | ₹0.85 | ₹0.95 | ₹0.45 | ₹0.45 | 2,46,552 | 92,200 |
| 29 Dec 2022 | ₹0.65 | ₹0.85 | ₹0.05 | ₹0.05 | 3,07,351 | 1,16,050 |