NIFTY 50 22,000 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹3.8 | ₹3.9 | ₹2.8 | ₹2.8 | 32,901 | 97,400 |
| 30 Nov 2022 | ₹2.8 | ₹5 | ₹2.5 | ₹3.35 | 36,602 | 99,100 |
| 1 Dec 2022 | ₹4.25 | ₹4.3 | ₹2.5 | ₹2.6 | 30,801 | 96,450 |
| 2 Dec 2022 | ₹3.85 | ₹3.85 | ₹2.5 | ₹2.5 | 25,351 | 89,800 |
| 5 Dec 2022 | ₹2.6 | ₹3.2 | ₹2.6 | ₹2.7 | 21,301 | 95,800 |
| 6 Dec 2022 | ₹2.95 | ₹2.95 | ₹2 | ₹2.3 | 16,601 | 97,600 |
| 7 Dec 2022 | ₹2.5 | ₹2.95 | ₹2.45 | ₹2.95 | 28,851 | 1,00,950 |
| 8 Dec 2022 | ₹2.85 | ₹3.5 | ₹2 | ₹2.1 | 26,802 | 1,01,500 |
| 9 Dec 2022 | ₹2.55 | ₹2.55 | ₹1.8 | ₹2.5 | 19,701 | 1,04,950 |
| 12 Dec 2022 | ₹2.55 | ₹2.65 | ₹1.8 | ₹1.8 | 17,451 | 1,04,150 |
| 13 Dec 2022 | ₹2.1 | ₹2.1 | ₹1.5 | ₹1.55 | 19,551 | 1,07,200 |
| 14 Dec 2022 | ₹1.55 | ₹1.9 | ₹1.5 | ₹1.7 | 21,301 | 1,05,950 |
| 15 Dec 2022 | ₹1.65 | ₹2.2 | ₹1.3 | ₹2.2 | 42,201 | 1,15,050 |
| 16 Dec 2022 | ₹2 | ₹2 | ₹1.3 | ₹1.8 | 65,401 | 1,31,550 |
| 19 Dec 2022 | ₹1.6 | ₹1.8 | ₹1 | ₹1.2 | 30,651 | 1,36,500 |
| 20 Dec 2022 | ₹1.2 | ₹2.4 | ₹1.05 | ₹1.3 | 44,351 | 1,31,550 |
| 21 Dec 2022 | ₹1.6 | ₹2.5 | ₹1.3 | ₹2.1 | 42,751 | 1,38,150 |
| 22 Dec 2022 | ₹1.7 | ₹2.35 | ₹0.95 | ₹1.1 | 1,98,702 | 2,29,650 |
| 23 Dec 2022 | ₹1 | ₹1.5 | ₹0.8 | ₹1 | 6,08,201 | 3,74,650 |
| 26 Dec 2022 | ₹0.85 | ₹1 | ₹0.45 | ₹0.6 | 3,78,051 | 2,68,550 |
| 27 Dec 2022 | ₹0.55 | ₹0.75 | ₹0.4 | ₹0.45 | 1,38,951 | 1,88,600 |
| 28 Dec 2022 | ₹0.5 | ₹0.5 | ₹0.2 | ₹0.25 | 1,42,601 | 1,53,400 |
| 29 Dec 2022 | ₹0.3 | ₹0.5 | ₹0.05 | ₹0.05 | 1,72,851 | 1,29,900 |