NIFTY 50 19,000 CE traded across 23 sessions from 6 Dec 2022 to 5 Jan 2023, with a life-high of ₹173.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Dec 2022 | ₹159.4 | ₹173.95 | ₹141 | ₹164.85 | 6,151 | 5,500 |
| 7 Dec 2022 | ₹151.25 | ₹162.25 | ₹121.55 | ₹127.5 | 19,052 | 11,500 |
| 8 Dec 2022 | ₹117 | ₹135 | ₹108 | ₹122 | 12,801 | 16,250 |
| 9 Dec 2022 | ₹129.3 | ₹133.45 | ₹66.9 | ₹73.4 | 1,07,852 | 53,100 |
| 12 Dec 2022 | ₹66.35 | ₹83.75 | ₹52.7 | ₹73.45 | 1,37,802 | 80,850 |
| 13 Dec 2022 | ₹79.7 | ₹93.5 | ₹68 | ₹93.5 | 79,501 | 1,05,000 |
| 14 Dec 2022 | ₹99.6 | ₹115 | ₹92.1 | ₹98.55 | 1,65,301 | 1,35,550 |
| 15 Dec 2022 | ₹85 | ₹88.95 | ₹38 | ₹39 | 4,33,052 | 1,72,250 |
| 16 Dec 2022 | ₹35 | ₹41.8 | ₹26.05 | ₹26.6 | 5,18,901 | 1,81,950 |
| 19 Dec 2022 | ₹26.6 | ₹36.45 | ₹25.3 | ₹31 | 4,18,503 | 2,42,400 |
| 20 Dec 2022 | ₹25.5 | ₹29.05 | ₹19.8 | ₹25.15 | 7,49,701 | 2,56,100 |
| 21 Dec 2022 | ₹30.7 | ₹31.05 | ₹19.9 | ₹21.15 | 7,80,551 | 2,70,300 |
| 22 Dec 2022 | ₹23.95 | ₹25.1 | ₹10.25 | ₹13 | 7,93,753 | 3,27,200 |
| 23 Dec 2022 | ₹12.1 | ₹12.4 | ₹5.8 | ₹6.5 | 13,20,851 | 4,43,350 |
| 26 Dec 2022 | ₹7.05 | ₹10.7 | ₹4.85 | ₹5.4 | 10,28,051 | 5,19,700 |
| 27 Dec 2022 | ₹5.75 | ₹6.4 | ₹4.4 | ₹4.75 | 11,40,552 | 6,25,350 |
| 28 Dec 2022 | ₹4.75 | ₹4.75 | ₹2.9 | ₹3 | 19,78,151 | 12,05,750 |
| 29 Dec 2022 | ₹3 | ₹3.2 | ₹1.4 | ₹1.5 | 57,75,951 | 22,42,350 |
| 30 Dec 2022 | ₹2 | ₹2.15 | ₹1.65 | ₹1.9 | 2,01,56,152 | 36,30,650 |
| 2 Jan 2023 | ₹1.6 | ₹2 | ₹1.1 | ₹1.15 | 2,03,03,302 | 42,45,000 |
| 3 Jan 2023 | ₹1.15 | ₹1.45 | ₹0.9 | ₹1.05 | 1,29,50,202 | 47,91,550 |
| 4 Jan 2023 | ₹1.1 | ₹4.1 | ₹0.95 | ₹1.85 | 3,42,73,802 | 46,50,900 |
| 5 Jan 2023 | ₹0.95 | ₹1.45 | ₹0.05 | ₹0.05 | 3,27,73,953 | 36,56,800 |