NIFTY 50 19,750 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹64.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹64.5 | ₹64.5 | ₹8.6 | ₹9.1 | 12,651 | 4,450 |
| 30 Nov 2022 | ₹10.5 | ₹13.7 | ₹8.5 | ₹13.3 | 22,152 | 5,450 |
| 1 Dec 2022 | ₹19.05 | ₹22.3 | ₹15.75 | ₹19.2 | 68,551 | 14,200 |
| 2 Dec 2022 | ₹19.2 | ₹19.55 | ₹10.5 | ₹11.65 | 53,601 | 28,300 |
| 5 Dec 2022 | ₹10.4 | ₹11.7 | ₹8.95 | ₹9.9 | 19,651 | 35,100 |
| 6 Dec 2022 | ₹10 | ₹10.55 | ₹7.3 | ₹7.35 | 14,452 | 38,300 |
| 7 Dec 2022 | ₹7.95 | ₹8 | ₹6.05 | ₹6.8 | 19,452 | 44,350 |
| 8 Dec 2022 | ₹7 | ₹7 | ₹4.65 | ₹4.65 | 18,102 | 37,950 |
| 9 Dec 2022 | ₹5.85 | ₹5.85 | ₹4 | ₹4.45 | 32,001 | 20,350 |
| 12 Dec 2022 | ₹4 | ₹7.2 | ₹3.65 | ₹3.8 | 5,051 | 20,200 |
| 13 Dec 2022 | ₹2.95 | ₹4.7 | ₹2.9 | ₹4.25 | 14,502 | 20,650 |
| 14 Dec 2022 | ₹4.5 | ₹4.95 | ₹3.95 | ₹3.95 | 15,952 | 21,150 |
| 15 Dec 2022 | ₹3.25 | ₹5.1 | ₹3.2 | ₹3.4 | 9,401 | 20,900 |
| 16 Dec 2022 | ₹3.55 | ₹4 | ₹3.05 | ₹3.85 | 41,201 | 8,100 |
| 19 Dec 2022 | ₹4 | ₹4 | ₹2.8 | ₹2.8 | 13,351 | 8,950 |
| 20 Dec 2022 | ₹2.4 | ₹5.2 | ₹2.4 | ₹5.2 | 22,551 | 9,200 |
| 21 Dec 2022 | ₹2.35 | ₹5.25 | ₹2.25 | ₹4.5 | 34,751 | 9,650 |
| 22 Dec 2022 | ₹4.3 | ₹5 | ₹1.7 | ₹1.9 | 37,801 | 11,750 |
| 23 Dec 2022 | ₹2.1 | ₹2.25 | ₹1.45 | ₹1.9 | 49,252 | 14,600 |
| 26 Dec 2022 | ₹2.1 | ₹2.1 | ₹0.75 | ₹0.8 | 58,401 | 18,200 |
| 27 Dec 2022 | ₹0.8 | ₹0.95 | ₹0.55 | ₹0.7 | 18,601 | 19,650 |
| 28 Dec 2022 | ₹0.75 | ₹0.75 | ₹0.25 | ₹0.25 | 26,652 | 20,300 |
| 29 Dec 2022 | ₹0.4 | ₹0.65 | ₹0.05 | ₹0.05 | 29,951 | 18,900 |