NIFTY 50 19,300 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹101.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹34.1 | ₹48.95 | ₹34.1 | ₹35.5 | 8,64,751 | 9,09,850 |
| 30 Nov 2022 | ₹39 | ₹72.8 | ₹35.35 | ₹68.05 | 13,87,502 | 10,26,150 |
| 1 Dec 2022 | ₹84.95 | ₹101.9 | ₹73 | ₹83 | 19,38,201 | 12,72,200 |
| 2 Dec 2022 | ₹71.1 | ₹77.45 | ₹45.05 | ₹49.3 | 18,06,852 | 12,95,200 |
| 5 Dec 2022 | ₹50.35 | ₹55.5 | ₹35.95 | ₹50 | 14,79,552 | 14,16,100 |
| 6 Dec 2022 | ₹37.15 | ₹43.8 | ₹33.6 | ₹39.2 | 11,12,603 | 13,56,250 |
| 7 Dec 2022 | ₹37.45 | ₹38.95 | ₹25.25 | ₹26.5 | 14,24,452 | 12,73,000 |
| 8 Dec 2022 | ₹27 | ₹27.2 | ₹18.8 | ₹20.5 | 10,93,452 | 12,71,750 |
| 9 Dec 2022 | ₹20.2 | ₹23.15 | ₹10.3 | ₹10.8 | 19,84,151 | 12,89,750 |
| 12 Dec 2022 | ₹11.05 | ₹11.65 | ₹7.9 | ₹9.75 | 10,87,453 | 12,73,300 |
| 13 Dec 2022 | ₹10.15 | ₹13.25 | ₹10.15 | ₹11.3 | 9,05,601 | 12,81,200 |
| 14 Dec 2022 | ₹12.5 | ₹15.5 | ₹11.5 | ₹13.45 | 13,85,551 | 12,58,300 |
| 15 Dec 2022 | ₹8.85 | ₹11.9 | ₹5.5 | ₹5.5 | 16,54,852 | 11,00,200 |
| 16 Dec 2022 | ₹4.15 | ₹7.05 | ₹4.15 | ₹5.5 | 13,45,902 | 9,92,500 |
| 19 Dec 2022 | ₹5 | ₹7.5 | ₹4.35 | ₹4.35 | 11,97,751 | 10,62,050 |
| 20 Dec 2022 | ₹4.7 | ₹5.85 | ₹3.6 | ₹3.85 | 11,64,601 | 9,13,750 |
| 21 Dec 2022 | ₹4.95 | ₹6.85 | ₹3.7 | ₹5.75 | 16,14,051 | 9,92,350 |
| 22 Dec 2022 | ₹5.55 | ₹5.9 | ₹2.3 | ₹2.7 | 48,52,552 | 20,48,050 |
| 23 Dec 2022 | ₹2.65 | ₹2.8 | ₹1.85 | ₹2.35 | 68,02,853 | 15,92,900 |
| 26 Dec 2022 | ₹1.7 | ₹2.15 | ₹0.85 | ₹0.95 | 43,69,852 | 12,46,400 |
| 27 Dec 2022 | ₹0.85 | ₹1.3 | ₹0.6 | ₹0.6 | 25,25,701 | 11,57,750 |
| 28 Dec 2022 | ₹0.55 | ₹0.8 | ₹0.3 | ₹0.35 | 18,25,451 | 9,01,000 |
| 29 Dec 2022 | ₹0.25 | ₹0.65 | ₹0.05 | ₹0.05 | 11,55,852 | 7,49,500 |