NIFTY 50 19,800 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹19.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹8.2 | ₹10.5 | ₹8.1 | ₹8.55 | 1,01,052 | 62,800 |
| 30 Nov 2022 | ₹8.8 | ₹12.45 | ₹8 | ₹12.15 | 1,25,653 | 75,300 |
| 1 Dec 2022 | ₹16.95 | ₹19.65 | ₹13.25 | ₹17.35 | 10,98,751 | 3,87,350 |
| 2 Dec 2022 | ₹18 | ₹18 | ₹9.7 | ₹10.55 | 7,52,452 | 4,41,950 |
| 5 Dec 2022 | ₹10.7 | ₹10.9 | ₹8.5 | ₹9.1 | 3,03,401 | 4,20,250 |
| 6 Dec 2022 | ₹8.85 | ₹9.15 | ₹7 | ₹7.35 | 2,05,752 | 4,22,800 |
| 7 Dec 2022 | ₹7.55 | ₹7.65 | ₹6 | ₹6.7 | 1,37,452 | 4,08,700 |
| 8 Dec 2022 | ₹6.9 | ₹6.9 | ₹4.45 | ₹4.45 | 92,751 | 4,04,850 |
| 9 Dec 2022 | ₹5.2 | ₹5.2 | ₹4.1 | ₹4.4 | 1,90,902 | 3,95,050 |
| 12 Dec 2022 | ₹3.65 | ₹4.25 | ₹3.5 | ₹4.1 | 1,61,652 | 3,67,100 |
| 13 Dec 2022 | ₹4.2 | ₹5.05 | ₹3.55 | ₹4.25 | 1,93,001 | 3,48,450 |
| 14 Dec 2022 | ₹4.25 | ₹5.55 | ₹3.95 | ₹4.15 | 2,29,051 | 3,48,400 |
| 15 Dec 2022 | ₹4.7 | ₹5.1 | ₹3.35 | ₹3.6 | 3,80,651 | 3,60,950 |
| 16 Dec 2022 | ₹3.5 | ₹4.05 | ₹3.05 | ₹3.9 | 2,47,151 | 3,40,250 |
| 19 Dec 2022 | ₹3.8 | ₹4 | ₹2.85 | ₹2.85 | 1,41,202 | 3,38,250 |
| 20 Dec 2022 | ₹2.85 | ₹4.25 | ₹2.5 | ₹2.6 | 2,72,251 | 3,26,200 |
| 21 Dec 2022 | ₹2.45 | ₹5.3 | ₹2.4 | ₹4.5 | 4,58,752 | 3,42,500 |
| 22 Dec 2022 | ₹3.95 | ₹3.95 | ₹1.8 | ₹2 | 4,73,401 | 4,15,200 |
| 23 Dec 2022 | ₹2 | ₹2.25 | ₹1.35 | ₹1.95 | 21,40,102 | 5,25,050 |
| 26 Dec 2022 | ₹1.75 | ₹1.75 | ₹0.65 | ₹0.65 | 8,07,751 | 5,73,350 |
| 27 Dec 2022 | ₹0.7 | ₹0.75 | ₹0.45 | ₹0.5 | 3,07,301 | 5,22,300 |
| 28 Dec 2022 | ₹0.4 | ₹0.6 | ₹0.25 | ₹0.25 | 1,68,452 | 5,05,650 |
| 29 Dec 2022 | ₹0.35 | ₹0.5 | ₹0.05 | ₹0.05 | 6,95,451 | 4,32,500 |