NIFTY 50 19,600 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹33.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹11.4 | ₹15.75 | ₹10.95 | ₹11.8 | 5,47,401 | 4,30,750 |
| 30 Nov 2022 | ₹12.8 | ₹21.8 | ₹11.3 | ₹21.15 | 6,18,151 | 5,55,800 |
| 1 Dec 2022 | ₹21.6 | ₹33.8 | ₹21.6 | ₹30.15 | 14,08,751 | 7,08,100 |
| 2 Dec 2022 | ₹28.5 | ₹28.7 | ₹15.6 | ₹16.45 | 6,87,451 | 6,89,000 |
| 5 Dec 2022 | ₹16.85 | ₹17.85 | ₹12.55 | ₹15.3 | 6,81,351 | 6,95,550 |
| 6 Dec 2022 | ₹13.35 | ₹14 | ₹10.3 | ₹11.05 | 6,35,753 | 7,20,800 |
| 7 Dec 2022 | ₹11.2 | ₹11.65 | ₹8.5 | ₹9.05 | 5,88,901 | 8,49,200 |
| 8 Dec 2022 | ₹8.3 | ₹9.35 | ₹5.5 | ₹5.5 | 6,05,303 | 9,06,400 |
| 9 Dec 2022 | ₹7 | ₹7.4 | ₹4.5 | ₹4.95 | 11,89,252 | 10,85,750 |
| 12 Dec 2022 | ₹4.85 | ₹4.9 | ₹2.5 | ₹4 | 4,78,101 | 10,12,950 |
| 13 Dec 2022 | ₹4.8 | ₹5.35 | ₹4.05 | ₹4.4 | 3,38,151 | 9,82,950 |
| 14 Dec 2022 | ₹4.45 | ₹5.1 | ₹3.3 | ₹4.45 | 5,28,901 | 9,65,700 |
| 15 Dec 2022 | ₹4.4 | ₹5 | ₹3.35 | ₹3.35 | 6,66,302 | 8,95,500 |
| 16 Dec 2022 | ₹3.35 | ₹4.15 | ₹2.95 | ₹3.75 | 5,50,651 | 7,61,250 |
| 19 Dec 2022 | ₹3.85 | ₹4.1 | ₹2.85 | ₹2.85 | 5,10,252 | 6,72,850 |
| 20 Dec 2022 | ₹2.9 | ₹4.4 | ₹2.2 | ₹2.55 | 5,05,051 | 6,15,550 |
| 21 Dec 2022 | ₹2.85 | ₹5.55 | ₹2.5 | ₹4.5 | 7,10,252 | 5,62,850 |
| 22 Dec 2022 | ₹4.2 | ₹4.35 | ₹1.9 | ₹1.95 | 15,89,652 | 6,47,150 |
| 23 Dec 2022 | ₹1.8 | ₹3.25 | ₹1.4 | ₹2.45 | 41,60,002 | 10,56,300 |
| 26 Dec 2022 | ₹1.85 | ₹1.85 | ₹0.7 | ₹0.75 | 22,77,451 | 9,42,350 |
| 27 Dec 2022 | ₹0.8 | ₹0.9 | ₹0.5 | ₹0.55 | 8,32,301 | 9,17,350 |
| 28 Dec 2022 | ₹0.6 | ₹0.65 | ₹0.25 | ₹0.3 | 10,62,151 | 5,64,600 |
| 29 Dec 2022 | ₹0.3 | ₹0.65 | ₹0.05 | ₹0.05 | 4,80,751 | 4,70,250 |