NIFTY 50 19,400 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹72.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹24.5 | ₹33 | ₹24.1 | ₹26.55 | 7,59,953 | 6,07,250 |
| 30 Nov 2022 | ₹20.3 | ₹50 | ₹20.3 | ₹47.15 | 12,24,652 | 7,26,800 |
| 1 Dec 2022 | ₹59.95 | ₹72.3 | ₹51.6 | ₹60.25 | 23,83,502 | 11,29,250 |
| 2 Dec 2022 | ₹57 | ₹57 | ₹32.25 | ₹34.95 | 16,68,251 | 10,77,500 |
| 5 Dec 2022 | ₹37.55 | ₹38.65 | ₹25.6 | ₹34.4 | 8,07,702 | 10,43,400 |
| 6 Dec 2022 | ₹31.65 | ₹31.65 | ₹24.55 | ₹26.6 | 6,46,151 | 11,04,200 |
| 7 Dec 2022 | ₹25.25 | ₹26.55 | ₹17.7 | ₹18.7 | 7,58,903 | 10,74,150 |
| 8 Dec 2022 | ₹18.65 | ₹18.95 | ₹13.2 | ₹13.45 | 8,98,752 | 10,47,750 |
| 9 Dec 2022 | ₹14 | ₹15.95 | ₹7.85 | ₹8.2 | 14,06,803 | 9,66,300 |
| 12 Dec 2022 | ₹9 | ₹9 | ₹6.1 | ₹7.65 | 7,33,201 | 9,72,900 |
| 13 Dec 2022 | ₹8.5 | ₹9.55 | ₹7.6 | ₹7.8 | 6,78,101 | 9,36,350 |
| 14 Dec 2022 | ₹8.6 | ₹11.1 | ₹8.2 | ₹9.3 | 8,45,401 | 9,64,650 |
| 15 Dec 2022 | ₹9 | ₹9 | ₹4.7 | ₹4.9 | 9,51,601 | 9,65,750 |
| 16 Dec 2022 | ₹4.35 | ₹5.75 | ₹4.1 | ₹5 | 8,27,251 | 9,40,850 |
| 19 Dec 2022 | ₹5.35 | ₹6.15 | ₹3.7 | ₹3.95 | 8,32,001 | 9,45,300 |
| 20 Dec 2022 | ₹3.65 | ₹5.65 | ₹3.15 | ₹3.4 | 10,54,401 | 10,26,550 |
| 21 Dec 2022 | ₹4.95 | ₹6.55 | ₹2.6 | ₹5.8 | 14,94,451 | 10,23,250 |
| 22 Dec 2022 | ₹5.8 | ₹5.8 | ₹2.25 | ₹2.25 | 32,70,353 | 11,32,750 |
| 23 Dec 2022 | ₹2.35 | ₹2.7 | ₹1.65 | ₹2.5 | 39,71,703 | 11,95,250 |
| 26 Dec 2022 | ₹1.75 | ₹1.95 | ₹0.85 | ₹0.95 | 18,47,352 | 9,42,900 |
| 27 Dec 2022 | ₹0.95 | ₹1.25 | ₹0.65 | ₹0.75 | 13,79,751 | 9,00,250 |
| 28 Dec 2022 | ₹0.7 | ₹0.85 | ₹0.4 | ₹0.55 | 10,22,351 | 8,68,900 |
| 29 Dec 2022 | ₹0.45 | ₹0.7 | ₹0.05 | ₹0.05 | 5,80,151 | 7,82,250 |