NIFTY 50 19,350 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹86 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹32.05 | ₹40.15 | ₹29.95 | ₹31.3 | 75,301 | 44,550 |
| 30 Nov 2022 | ₹31.85 | ₹60 | ₹29.65 | ₹56.7 | 90,202 | 30,700 |
| 1 Dec 2022 | ₹71.75 | ₹86 | ₹61.8 | ₹69.95 | 2,92,301 | 1,35,900 |
| 2 Dec 2022 | ₹60.15 | ₹62 | ₹38.25 | ₹41.6 | 3,66,152 | 1,17,550 |
| 5 Dec 2022 | ₹39.9 | ₹45.95 | ₹30.55 | ₹41.1 | 3,09,251 | 1,01,850 |
| 6 Dec 2022 | ₹33.95 | ₹36.4 | ₹29.4 | ₹32.35 | 2,13,903 | 1,09,500 |
| 7 Dec 2022 | ₹32 | ₹32.2 | ₹21.25 | ₹23.35 | 3,21,751 | 1,26,800 |
| 8 Dec 2022 | ₹21.05 | ₹21.95 | ₹15.85 | ₹16.05 | 2,66,402 | 81,100 |
| 9 Dec 2022 | ₹17.35 | ₹17.35 | ₹9 | ₹9.55 | 2,93,952 | 86,600 |
| 12 Dec 2022 | ₹10.05 | ₹10.05 | ₹6.9 | ₹8.4 | 1,94,352 | 88,950 |
| 13 Dec 2022 | ₹9.95 | ₹11 | ₹8.8 | ₹9.45 | 1,24,452 | 79,650 |
| 14 Dec 2022 | ₹10.85 | ₹12.65 | ₹9.85 | ₹11 | 2,02,951 | 67,150 |
| 15 Dec 2022 | ₹9 | ₹9.9 | ₹5.15 | ₹5.5 | 1,95,751 | 73,350 |
| 16 Dec 2022 | ₹5.65 | ₹6.4 | ₹4.65 | ₹5.6 | 2,13,352 | 68,950 |
| 19 Dec 2022 | ₹5.6 | ₹5.6 | ₹4.1 | ₹4.1 | 1,15,301 | 63,600 |
| 20 Dec 2022 | ₹4 | ₹5.55 | ₹3.05 | ₹3.85 | 1,23,001 | 51,950 |
| 21 Dec 2022 | ₹3.9 | ₹6.6 | ₹3.65 | ₹5.75 | 1,60,451 | 52,500 |
| 22 Dec 2022 | ₹5.45 | ₹5.45 | ₹2.35 | ₹2.4 | 2,03,501 | 67,500 |
| 23 Dec 2022 | ₹2.45 | ₹2.75 | ₹1.8 | ₹1.8 | 5,03,151 | 87,350 |
| 26 Dec 2022 | ₹1.95 | ₹1.95 | ₹0.9 | ₹0.9 | 3,00,401 | 71,150 |
| 27 Dec 2022 | ₹1.05 | ₹1.25 | ₹0.6 | ₹0.6 | 3,59,652 | 71,000 |
| 28 Dec 2022 | ₹0.3 | ₹0.85 | ₹0.3 | ₹0.35 | 2,40,652 | 63,950 |
| 29 Dec 2022 | ₹0.5 | ₹0.7 | ₹0.05 | ₹0.05 | 95,751 | 49,000 |