NIFTY 50 19,200 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹139.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹50.5 | ₹71.75 | ₹49.85 | ₹56.5 | 15,26,001 | 12,54,300 |
| 30 Nov 2022 | ₹58.3 | ₹104.4 | ₹54.2 | ₹97.1 | 15,63,403 | 12,66,850 |
| 1 Dec 2022 | ₹121.1 | ₹139.4 | ₹102.3 | ₹112.65 | 17,89,901 | 12,46,550 |
| 2 Dec 2022 | ₹95.3 | ₹107.2 | ₹63.7 | ₹70.9 | 19,41,652 | 13,07,200 |
| 5 Dec 2022 | ₹72.6 | ₹79.95 | ₹52.2 | ₹73.5 | 18,76,002 | 13,36,550 |
| 6 Dec 2022 | ₹57.85 | ₹65 | ₹50.75 | ₹58.65 | 16,99,153 | 13,11,200 |
| 7 Dec 2022 | ₹58.65 | ₹58.65 | ₹37.7 | ₹40.6 | 19,12,401 | 13,51,750 |
| 8 Dec 2022 | ₹39.5 | ₹41.75 | ₹29.35 | ₹32.75 | 14,63,602 | 12,84,450 |
| 9 Dec 2022 | ₹34.95 | ₹37.15 | ₹15.15 | ₹18.5 | 28,06,201 | 11,03,500 |
| 12 Dec 2022 | ₹12.95 | ₹18.8 | ₹11.65 | ₹15 | 14,22,702 | 11,00,050 |
| 13 Dec 2022 | ₹15.3 | ₹21.15 | ₹15.3 | ₹19 | 10,62,753 | 11,12,500 |
| 14 Dec 2022 | ₹26.95 | ₹26.95 | ₹19.5 | ₹22.7 | 23,01,053 | 14,80,050 |
| 15 Dec 2022 | ₹18.05 | ₹20.25 | ₹8 | ₹8.25 | 32,13,802 | 13,42,950 |
| 16 Dec 2022 | ₹8.3 | ₹9.6 | ₹6.35 | ₹7.4 | 25,44,052 | 13,87,500 |
| 19 Dec 2022 | ₹6.95 | ₹7.85 | ₹5.65 | ₹5.7 | 16,60,301 | 14,54,800 |
| 20 Dec 2022 | ₹5.5 | ₹6.7 | ₹4.15 | ₹4.9 | 17,95,202 | 14,53,900 |
| 21 Dec 2022 | ₹4.8 | ₹7.65 | ₹4.8 | ₹6.45 | 24,55,551 | 13,11,550 |
| 22 Dec 2022 | ₹5.7 | ₹6.5 | ₹2.75 | ₹2.75 | 1,20,86,951 | 49,03,350 |
| 23 Dec 2022 | ₹3.15 | ₹3.45 | ₹2.2 | ₹2.55 | 1,31,24,703 | 47,29,050 |
| 26 Dec 2022 | ₹2.4 | ₹2.4 | ₹1.05 | ₹1.15 | 1,01,32,402 | 36,05,550 |
| 27 Dec 2022 | ₹1.2 | ₹1.5 | ₹0.6 | ₹0.7 | 64,72,951 | 25,06,700 |
| 28 Dec 2022 | ₹0.7 | ₹0.85 | ₹0.3 | ₹0.4 | 40,46,851 | 14,74,700 |
| 29 Dec 2022 | ₹0.4 | ₹0.75 | ₹0.05 | ₹0.05 | 26,73,701 | 9,02,200 |