NIFTY 50 19,150 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹161.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹68.15 | ₹86.45 | ₹67.8 | ₹69.9 | 3,00,102 | 1,86,350 |
| 30 Nov 2022 | ₹79.85 | ₹123.15 | ₹67.15 | ₹121.9 | 3,06,852 | 1,65,800 |
| 1 Dec 2022 | ₹147.4 | ₹161.5 | ₹120.8 | ₹130.6 | 7,24,801 | 1,61,300 |
| 2 Dec 2022 | ₹118.95 | ₹119.25 | ₹76.1 | ₹85.1 | 5,79,101 | 2,05,300 |
| 5 Dec 2022 | ₹86.05 | ₹95.95 | ₹62.6 | ₹87.8 | 5,58,852 | 1,70,100 |
| 6 Dec 2022 | ₹71.6 | ₹78.55 | ₹60.75 | ₹70.8 | 3,69,852 | 1,41,500 |
| 7 Dec 2022 | ₹67.6 | ₹70.35 | ₹46.55 | ₹49.6 | 1,63,251 | 1,15,700 |
| 8 Dec 2022 | ₹43 | ₹51.3 | ₹36.75 | ₹41.2 | 2,57,801 | 1,44,950 |
| 9 Dec 2022 | ₹41.25 | ₹49.15 | ₹18.85 | ₹20.35 | 5,99,751 | 1,20,300 |
| 12 Dec 2022 | ₹21.95 | ₹23.8 | ₹14.25 | ₹19.4 | 6,33,252 | 1,22,950 |
| 13 Dec 2022 | ₹21.65 | ₹26.7 | ₹19.05 | ₹24.2 | 6,11,302 | 1,52,350 |
| 14 Dec 2022 | ₹27 | ₹33.6 | ₹25 | ₹29.1 | 5,96,002 | 1,75,600 |
| 15 Dec 2022 | ₹30.35 | ₹31 | ₹9.5 | ₹9.6 | 8,22,352 | 1,87,150 |
| 16 Dec 2022 | ₹9.6 | ₹10.95 | ₹6.65 | ₹8.3 | 5,33,601 | 1,55,300 |
| 19 Dec 2022 | ₹8.4 | ₹8.6 | ₹6 | ₹6.35 | 3,78,601 | 1,91,900 |
| 20 Dec 2022 | ₹6.5 | ₹7.55 | ₹4.65 | ₹7.55 | 3,40,151 | 1,74,600 |
| 21 Dec 2022 | ₹7.55 | ₹8.05 | ₹5 | ₹6.55 | 5,24,901 | 1,54,500 |
| 22 Dec 2022 | ₹7 | ₹7 | ₹2.7 | ₹2.9 | 6,88,502 | 2,53,600 |
| 23 Dec 2022 | ₹2.95 | ₹11.75 | ₹2.25 | ₹2.35 | 9,05,352 | 1,47,850 |
| 26 Dec 2022 | ₹2.35 | ₹2.45 | ₹1.05 | ₹1.1 | 4,53,251 | 1,59,050 |
| 27 Dec 2022 | ₹1.25 | ₹1.5 | ₹0.65 | ₹0.65 | 3,77,302 | 1,16,100 |
| 28 Dec 2022 | ₹1.1 | ₹1.65 | ₹0.35 | ₹0.45 | 1,76,103 | 1,12,050 |
| 29 Dec 2022 | ₹0.55 | ₹0.95 | ₹0.05 | ₹0.05 | 1,99,501 | 89,200 |