NIFTY 50 9,500 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹51.3 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹14.85 | ₹23.95 | ₹14.85 | ₹17.65 | 12,86,503 | 17,31,450 |
| 30 Nov 2022 | ₹28.25 | ₹34.4 | ₹16.95 | ₹30.95 | 16,18,801 | 17,01,900 |
| 1 Dec 2022 | ₹44.55 | ₹51.3 | ₹36 | ₹41.95 | 28,14,251 | 19,05,350 |
| 2 Dec 2022 | ₹38.45 | ₹39.2 | ₹22.8 | ₹23.85 | 23,22,601 | 18,38,200 |
| 5 Dec 2022 | ₹25.65 | ₹26.85 | ₹18.2 | ₹23.8 | 13,18,453 | 18,41,150 |
| 6 Dec 2022 | ₹19.6 | ₹22 | ₹17 | ₹17.95 | 13,67,702 | 18,43,500 |
| 7 Dec 2022 | ₹16.1 | ₹18.2 | ₹12.55 | ₹13.2 | 16,03,452 | 18,69,350 |
| 8 Dec 2022 | ₹12.95 | ₹13 | ₹9 | ₹9.45 | 12,47,703 | 19,06,050 |
| 9 Dec 2022 | ₹10.4 | ₹12.3 | ₹5.9 | ₹6.1 | 20,31,653 | 16,03,000 |
| 12 Dec 2022 | ₹5.85 | ₹6.25 | ₹4.7 | ₹5.8 | 10,32,503 | 15,43,400 |
| 13 Dec 2022 | ₹6.35 | ₹6.95 | ₹5.55 | ₹5.9 | 6,28,103 | 14,88,950 |
| 14 Dec 2022 | ₹7.2 | ₹7.6 | ₹5.9 | ₹6.4 | 8,80,852 | 14,64,500 |
| 15 Dec 2022 | ₹5.95 | ₹6 | ₹3.95 | ₹4.1 | 13,88,453 | 13,68,250 |
| 16 Dec 2022 | ₹3.55 | ₹4.7 | ₹3 | ₹4.5 | 12,29,352 | 13,25,500 |
| 19 Dec 2022 | ₹4.6 | ₹5.45 | ₹3.3 | ₹3.35 | 11,45,051 | 13,67,800 |
| 20 Dec 2022 | ₹3.3 | ₹5.1 | ₹3.05 | ₹3.2 | 15,52,551 | 14,87,450 |
| 21 Dec 2022 | ₹3.25 | ₹6.05 | ₹2.8 | ₹5.1 | 22,16,401 | 16,43,700 |
| 22 Dec 2022 | ₹5.2 | ₹5.2 | ₹2.15 | ₹2.2 | 83,96,452 | 43,22,350 |
| 23 Dec 2022 | ₹1.95 | ₹2.6 | ₹1.6 | ₹2.4 | 2,01,82,402 | 64,21,050 |
| 26 Dec 2022 | ₹2.05 | ₹2.2 | ₹0.75 | ₹0.8 | 1,17,02,302 | 50,06,600 |
| 27 Dec 2022 | ₹0.85 | ₹1.05 | ₹0.65 | ₹0.65 | 41,49,251 | 39,88,100 |
| 28 Dec 2022 | ₹0.75 | ₹0.8 | ₹0.4 | ₹0.45 | 28,45,752 | 35,18,550 |
| 29 Dec 2022 | ₹0.55 | ₹0.65 | ₹0.05 | ₹0.1 | 32,36,302 | 27,79,600 |