NIFTY 50 19,550 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹41.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹14.55 | ₹19.15 | ₹13.9 | ₹14.45 | 58,402 | 31,850 |
| 30 Nov 2022 | ₹16.5 | ₹26.95 | ₹13.65 | ₹23.1 | 1,04,802 | 59,650 |
| 1 Dec 2022 | ₹37.25 | ₹41.35 | ₹30 | ₹34.4 | 1,93,602 | 76,700 |
| 2 Dec 2022 | ₹32.5 | ₹32.5 | ₹19 | ₹19.7 | 2,01,551 | 83,300 |
| 5 Dec 2022 | ₹21.75 | ₹21.95 | ₹15.3 | ₹18.9 | 2,22,201 | 66,950 |
| 6 Dec 2022 | ₹16.1 | ₹16.55 | ₹13.75 | ₹14.55 | 1,35,301 | 98,150 |
| 7 Dec 2022 | ₹14.45 | ₹14.5 | ₹10.5 | ₹11.5 | 1,08,351 | 1,00,150 |
| 8 Dec 2022 | ₹11.4 | ₹11.4 | ₹7.45 | ₹7.65 | 1,27,952 | 1,06,850 |
| 9 Dec 2022 | ₹7.75 | ₹8.05 | ₹4 | ₹4.7 | 1,11,602 | 53,150 |
| 12 Dec 2022 | ₹4.75 | ₹5.05 | ₹3.2 | ₹4.75 | 51,801 | 36,850 |
| 13 Dec 2022 | ₹5.05 | ₹5.8 | ₹4.9 | ₹5.05 | 19,151 | 39,350 |
| 14 Dec 2022 | ₹5.85 | ₹6.2 | ₹5 | ₹5.45 | 44,651 | 45,200 |
| 15 Dec 2022 | ₹5.45 | ₹5.45 | ₹3.7 | ₹3.8 | 65,901 | 40,050 |
| 16 Dec 2022 | ₹3.25 | ₹4.5 | ₹3.25 | ₹4.25 | 55,452 | 44,000 |
| 19 Dec 2022 | ₹4.4 | ₹4.4 | ₹3.25 | ₹3.35 | 96,201 | 90,050 |
| 20 Dec 2022 | ₹3.1 | ₹4.75 | ₹3 | ₹3.1 | 1,05,551 | 79,550 |
| 21 Dec 2022 | ₹2.95 | ₹5.85 | ₹2.85 | ₹4.9 | 1,45,052 | 66,450 |
| 22 Dec 2022 | ₹4.6 | ₹4.6 | ₹1.85 | ₹2.05 | 1,91,052 | 97,800 |
| 23 Dec 2022 | ₹2.05 | ₹2.5 | ₹1.65 | ₹2.05 | 2,49,302 | 64,550 |
| 26 Dec 2022 | ₹2.2 | ₹2.2 | ₹0.9 | ₹0.95 | 81,352 | 63,400 |
| 27 Dec 2022 | ₹0.95 | ₹1.1 | ₹0.6 | ₹0.7 | 60,601 | 58,300 |
| 28 Dec 2022 | ₹0.65 | ₹0.8 | ₹0.3 | ₹0.35 | 47,251 | 45,150 |
| 29 Dec 2022 | ₹0.5 | ₹0.75 | ₹0.05 | ₹0.05 | 69,201 | 32,000 |