NIFTY 50 19,100 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹185 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹74 | ₹102.5 | ₹74 | ₹83.85 | 9,38,751 | 6,70,350 |
| 30 Nov 2022 | ₹83.85 | ₹143 | ₹79.75 | ₹134.1 | 11,79,501 | 6,45,400 |
| 1 Dec 2022 | ₹166.45 | ₹185 | ₹139.45 | ₹154 | 13,80,503 | 6,53,050 |
| 2 Dec 2022 | ₹140 | ₹145 | ₹89.6 | ₹100 | 12,88,201 | 7,17,700 |
| 5 Dec 2022 | ₹119.6 | ₹119.6 | ₹74.55 | ₹108 | 14,57,051 | 8,68,400 |
| 6 Dec 2022 | ₹81.8 | ₹92.6 | ₹72.8 | ₹86.2 | 12,40,903 | 7,96,850 |
| 7 Dec 2022 | ₹80 | ₹84.15 | ₹55.9 | ₹59 | 12,30,251 | 8,08,350 |
| 8 Dec 2022 | ₹59.05 | ₹63.1 | ₹45.3 | ₹51.55 | 16,63,002 | 9,62,850 |
| 9 Dec 2022 | ₹61.2 | ₹61.2 | ₹23.4 | ₹25.75 | 26,73,501 | 8,85,800 |
| 12 Dec 2022 | ₹25.6 | ₹30.45 | ₹17.45 | ₹25 | 16,66,501 | 9,41,800 |
| 13 Dec 2022 | ₹27 | ₹33.8 | ₹23.75 | ₹31.45 | 18,60,603 | 10,75,500 |
| 14 Dec 2022 | ₹37.15 | ₹43.75 | ₹31.95 | ₹37.35 | 20,54,051 | 12,16,600 |
| 15 Dec 2022 | ₹28.2 | ₹33.4 | ₹11.3 | ₹11.3 | 40,89,151 | 9,09,100 |
| 16 Dec 2022 | ₹10.5 | ₹15 | ₹8.3 | ₹8.3 | 25,18,702 | 8,44,400 |
| 19 Dec 2022 | ₹9 | ₹9.85 | ₹7 | ₹7.4 | 17,23,001 | 8,93,900 |
| 20 Dec 2022 | ₹7 | ₹7.5 | ₹5.45 | ₹5.75 | 19,76,651 | 8,67,000 |
| 21 Dec 2022 | ₹5.95 | ₹8.9 | ₹5.8 | ₹6.6 | 27,79,201 | 10,10,400 |
| 22 Dec 2022 | ₹7.2 | ₹7.5 | ₹3.1 | ₹3.1 | 75,52,601 | 22,80,350 |
| 23 Dec 2022 | ₹3.15 | ₹3.2 | ₹2.3 | ₹2.3 | 74,97,003 | 24,48,350 |
| 26 Dec 2022 | ₹2.35 | ₹2.35 | ₹1.1 | ₹1.25 | 75,71,302 | 21,15,500 |
| 27 Dec 2022 | ₹1.25 | ₹1.65 | ₹0.65 | ₹0.8 | 56,78,353 | 16,31,600 |
| 28 Dec 2022 | ₹0.8 | ₹0.95 | ₹0.4 | ₹0.4 | 23,74,801 | 11,05,800 |
| 29 Dec 2022 | ₹0.4 | ₹0.75 | ₹0.05 | ₹0.05 | 24,01,851 | 6,16,650 |