NIFTY 50 20,000 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹14.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹7.7 | ₹9.95 | ₹7.2 | ₹7.95 | 8,31,102 | 25,66,050 |
| 30 Nov 2022 | ₹7.95 | ₹11 | ₹7.45 | ₹10.55 | 8,02,551 | 24,87,800 |
| 1 Dec 2022 | ₹12 | ₹14.75 | ₹9.6 | ₹11.55 | 20,01,902 | 23,54,900 |
| 2 Dec 2022 | ₹10.95 | ₹11.45 | ₹7.75 | ₹8 | 8,47,752 | 24,06,700 |
| 5 Dec 2022 | ₹8.05 | ₹8.9 | ₹7.45 | ₹7.55 | 7,18,501 | 24,81,700 |
| 6 Dec 2022 | ₹7.65 | ₹7.65 | ₹6.1 | ₹6.35 | 6,24,652 | 25,35,550 |
| 7 Dec 2022 | ₹5.95 | ₹6.4 | ₹5.7 | ₹6.35 | 9,28,451 | 24,75,250 |
| 8 Dec 2022 | ₹6.2 | ₹6.2 | ₹4.5 | ₹4.7 | 5,95,203 | 24,36,150 |
| 9 Dec 2022 | ₹4.65 | ₹4.95 | ₹4.25 | ₹4.35 | 11,18,451 | 23,75,150 |
| 12 Dec 2022 | ₹4.3 | ₹4.3 | ₹3.75 | ₹4 | 4,93,651 | 23,19,200 |
| 13 Dec 2022 | ₹3.65 | ₹4.25 | ₹3.65 | ₹3.85 | 3,47,751 | 22,91,200 |
| 14 Dec 2022 | ₹2.55 | ₹4.2 | ₹2.55 | ₹3.85 | 4,41,302 | 22,50,100 |
| 15 Dec 2022 | ₹3.85 | ₹4.5 | ₹3.05 | ₹3.15 | 8,81,401 | 21,69,350 |
| 16 Dec 2022 | ₹3.05 | ₹3.45 | ₹2.7 | ₹3.25 | 7,78,052 | 21,08,850 |
| 19 Dec 2022 | ₹3.25 | ₹3.5 | ₹2.5 | ₹2.6 | 5,40,853 | 21,91,850 |
| 20 Dec 2022 | ₹2.25 | ₹3.65 | ₹2.25 | ₹2.6 | 5,62,101 | 21,44,250 |
| 21 Dec 2022 | ₹2.45 | ₹5 | ₹2.05 | ₹4.25 | 10,86,152 | 21,59,250 |
| 22 Dec 2022 | ₹4 | ₹4 | ₹1.6 | ₹1.7 | 56,70,751 | 43,47,700 |
| 23 Dec 2022 | ₹1.7 | ₹2.35 | ₹1.3 | ₹2.1 | 1,25,86,701 | 55,53,550 |
| 26 Dec 2022 | ₹1.9 | ₹1.9 | ₹0.6 | ₹0.7 | 81,81,052 | 40,21,350 |
| 27 Dec 2022 | ₹0.65 | ₹0.75 | ₹0.5 | ₹0.55 | 21,81,401 | 36,12,100 |
| 28 Dec 2022 | ₹0.6 | ₹0.6 | ₹0.3 | ₹0.3 | 12,93,201 | 34,26,950 |
| 29 Dec 2022 | ₹0.3 | ₹0.4 | ₹0.05 | ₹0.05 | 37,16,751 | 26,19,650 |