NIFTY 50 19,250 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹119.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹43.1 | ₹59.5 | ₹43.1 | ₹46.75 | 2,10,051 | 89,100 |
| 30 Nov 2022 | ₹53.6 | ₹87.45 | ₹44.4 | ₹82.55 | 1,83,151 | 95,600 |
| 1 Dec 2022 | ₹100 | ₹119.6 | ₹87.15 | ₹96 | 3,82,951 | 1,45,850 |
| 2 Dec 2022 | ₹95.3 | ₹95.3 | ₹54.05 | ₹60.4 | 2,72,701 | 1,08,200 |
| 5 Dec 2022 | ₹60.4 | ₹67 | ₹43.6 | ₹61.6 | 2,54,751 | 1,16,750 |
| 6 Dec 2022 | ₹49.85 | ₹53.6 | ₹42.4 | ₹48.2 | 1,82,601 | 1,16,100 |
| 7 Dec 2022 | ₹45.95 | ₹47.6 | ₹31.15 | ₹32.75 | 4,07,651 | 1,77,050 |
| 8 Dec 2022 | ₹28.65 | ₹33.6 | ₹23.8 | ₹25 | 5,96,003 | 2,83,150 |
| 9 Dec 2022 | ₹27.75 | ₹28.75 | ₹12.35 | ₹13.2 | 6,46,552 | 2,91,150 |
| 12 Dec 2022 | ₹10.35 | ₹14.65 | ₹9.5 | ₹11.9 | 2,65,653 | 2,86,250 |
| 13 Dec 2022 | ₹11.7 | ₹16.45 | ₹11.7 | ₹14.95 | 3,51,851 | 2,79,750 |
| 14 Dec 2022 | ₹17 | ₹20.05 | ₹15.2 | ₹17.5 | 8,65,052 | 3,89,500 |
| 15 Dec 2022 | ₹13.5 | ₹15.3 | ₹6.4 | ₹6.6 | 11,07,752 | 3,71,850 |
| 16 Dec 2022 | ₹6.85 | ₹7.85 | ₹4.7 | ₹6.45 | 4,84,301 | 2,60,750 |
| 19 Dec 2022 | ₹6.65 | ₹6.75 | ₹4.35 | ₹4.95 | 2,70,303 | 2,46,850 |
| 20 Dec 2022 | ₹4.55 | ₹6.1 | ₹3.1 | ₹4.3 | 3,37,151 | 2,44,750 |
| 21 Dec 2022 | ₹4.55 | ₹7 | ₹4 | ₹5.7 | 4,26,102 | 2,44,000 |
| 22 Dec 2022 | ₹5.6 | ₹5.9 | ₹2.6 | ₹2.6 | 5,18,651 | 2,98,700 |
| 23 Dec 2022 | ₹1.9 | ₹14.5 | ₹1.9 | ₹2.4 | 7,47,801 | 2,69,300 |
| 26 Dec 2022 | ₹2.05 | ₹2.25 | ₹0.9 | ₹0.95 | 4,55,151 | 1,93,650 |
| 27 Dec 2022 | ₹1.05 | ₹1.4 | ₹0.55 | ₹0.65 | 3,56,301 | 1,85,350 |
| 28 Dec 2022 | ₹0.65 | ₹0.75 | ₹0.35 | ₹0.35 | 2,10,851 | 1,35,700 |
| 29 Dec 2022 | ₹0.35 | ₹0.65 | ₹0.05 | ₹0.05 | 2,26,202 | 82,600 |