NIFTY 50 20,500 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹7.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹4.95 | ₹6.05 | ₹4.95 | ₹5.65 | 80,251 | 2,00,650 |
| 30 Nov 2022 | ₹5.65 | ₹6.5 | ₹5.05 | ₹6.5 | 81,201 | 2,02,750 |
| 1 Dec 2022 | ₹6.55 | ₹7.95 | ₹5.55 | ₹6.15 | 3,39,601 | 2,71,100 |
| 2 Dec 2022 | ₹6.4 | ₹6.4 | ₹4.1 | ₹4.35 | 2,14,351 | 2,87,800 |
| 5 Dec 2022 | ₹6.65 | ₹6.65 | ₹3.6 | ₹3.9 | 1,46,301 | 2,68,150 |
| 6 Dec 2022 | ₹3.65 | ₹4 | ₹3.4 | ₹3.55 | 33,901 | 2,65,700 |
| 7 Dec 2022 | ₹3.65 | ₹4.15 | ₹3.35 | ₹4.15 | 33,851 | 2,67,750 |
| 8 Dec 2022 | ₹4.35 | ₹4.35 | ₹3.1 | ₹3.5 | 36,751 | 2,61,350 |
| 9 Dec 2022 | ₹3.4 | ₹3.85 | ₹2.65 | ₹3.25 | 1,01,801 | 2,64,800 |
| 12 Dec 2022 | ₹2.65 | ₹3.85 | ₹2.6 | ₹2.65 | 29,401 | 2,60,000 |
| 13 Dec 2022 | ₹2.65 | ₹2.8 | ₹2.15 | ₹2.2 | 64,101 | 2,64,500 |
| 14 Dec 2022 | ₹2.05 | ₹3 | ₹2 | ₹2.4 | 60,701 | 2,69,350 |
| 15 Dec 2022 | ₹2.45 | ₹3.45 | ₹2.05 | ₹2.1 | 80,851 | 2,62,100 |
| 16 Dec 2022 | ₹2.05 | ₹2.55 | ₹1.85 | ₹2 | 89,401 | 2,56,100 |
| 19 Dec 2022 | ₹2.1 | ₹2.35 | ₹1.5 | ₹1.65 | 36,401 | 2,55,700 |
| 20 Dec 2022 | ₹1.65 | ₹3.3 | ₹1.65 | ₹2 | 29,501 | 2,53,600 |
| 21 Dec 2022 | ₹2.15 | ₹3.85 | ₹1.55 | ₹3 | 76,601 | 2,54,800 |
| 22 Dec 2022 | ₹3 | ₹3.4 | ₹1.35 | ₹1.55 | 2,53,852 | 3,49,600 |
| 23 Dec 2022 | ₹1.6 | ₹2.2 | ₹1 | ₹1.45 | 9,87,301 | 4,93,850 |
| 26 Dec 2022 | ₹1.25 | ₹1.3 | ₹0.65 | ₹0.75 | 3,12,401 | 4,63,250 |
| 27 Dec 2022 | ₹0.7 | ₹0.8 | ₹0.45 | ₹0.5 | 2,18,101 | 3,79,550 |
| 28 Dec 2022 | ₹0.55 | ₹0.55 | ₹0.2 | ₹0.25 | 3,18,051 | 3,51,950 |
| 29 Dec 2022 | ₹0.25 | ₹0.4 | ₹0.05 | ₹0.05 | 4,48,401 | 2,79,500 |