NIFTY 50 19,450 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹60 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹21.1 | ₹27.35 | ₹20.15 | ₹21.1 | 78,302 | 20,400 |
| 30 Nov 2022 | ₹20.85 | ₹40.65 | ₹19.85 | ₹39 | 1,04,151 | 42,700 |
| 1 Dec 2022 | ₹49.85 | ₹60 | ₹43.3 | ₹49 | 2,44,952 | 91,550 |
| 2 Dec 2022 | ₹43.55 | ₹43.55 | ₹26.6 | ₹28.9 | 3,41,951 | 95,750 |
| 5 Dec 2022 | ₹26.45 | ₹31.8 | ₹21.45 | ₹27.85 | 2,98,702 | 1,10,050 |
| 6 Dec 2022 | ₹24.45 | ₹24.55 | ₹20.35 | ₹21.7 | 2,28,501 | 1,18,350 |
| 7 Dec 2022 | ₹20.95 | ₹21.55 | ₹14.8 | ₹15.75 | 1,41,301 | 96,100 |
| 8 Dec 2022 | ₹14.4 | ₹14.8 | ₹10.7 | ₹11.15 | 1,45,501 | 66,350 |
| 9 Dec 2022 | ₹12.05 | ₹12.15 | ₹6.7 | ₹7.35 | 1,68,401 | 53,400 |
| 12 Dec 2022 | ₹5.55 | ₹7.05 | ₹5.35 | ₹6.35 | 69,552 | 52,350 |
| 13 Dec 2022 | ₹6.3 | ₹7.9 | ₹6.3 | ₹6.9 | 36,451 | 44,200 |
| 14 Dec 2022 | ₹7.6 | ₹8.65 | ₹5.65 | ₹5.65 | 62,952 | 64,450 |
| 15 Dec 2022 | ₹7.45 | ₹7.45 | ₹4 | ₹4.5 | 1,48,801 | 58,650 |
| 16 Dec 2022 | ₹4.25 | ₹5.2 | ₹3.9 | ₹4.85 | 97,651 | 45,900 |
| 19 Dec 2022 | ₹4 | ₹4.85 | ₹3.5 | ₹3.6 | 63,252 | 47,350 |
| 20 Dec 2022 | ₹3.05 | ₹5.15 | ₹3.05 | ₹4.15 | 69,102 | 46,300 |
| 21 Dec 2022 | ₹3.75 | ₹6.3 | ₹3.05 | ₹5.4 | 1,18,802 | 45,100 |
| 22 Dec 2022 | ₹4.8 | ₹4.95 | ₹2.2 | ₹2.2 | 1,74,602 | 57,450 |
| 23 Dec 2022 | ₹2.75 | ₹2.75 | ₹1.75 | ₹2.05 | 3,19,151 | 43,800 |
| 26 Dec 2022 | ₹1.55 | ₹2 | ₹0.75 | ₹0.75 | 1,31,351 | 34,200 |
| 27 Dec 2022 | ₹0.95 | ₹1.15 | ₹0.55 | ₹0.65 | 1,14,601 | 37,300 |
| 28 Dec 2022 | ₹0.65 | ₹0.8 | ₹0.4 | ₹0.55 | 66,652 | 33,550 |
| 29 Dec 2022 | ₹0.5 | ₹0.7 | ₹0.05 | ₹0.05 | 35,351 | 27,700 |