NIFTY 50 19,400 CE traded across 21 sessions from 8 Dec 2022 to 5 Jan 2023, with a life-high of ₹35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Dec 2022 | ₹35 | ₹35 | ₹26.25 | ₹29.65 | 2,451 | 2,150 |
| 9 Dec 2022 | ₹31.55 | ₹32.1 | ₹17.75 | ₹18.3 | 30,101 | 14,500 |
| 12 Dec 2022 | ₹20.05 | ₹20.5 | ₹14.2 | ₹18 | 23,151 | 19,950 |
| 13 Dec 2022 | ₹19.95 | ₹21.65 | ₹17.15 | ₹17.4 | 22,801 | 20,400 |
| 14 Dec 2022 | ₹17.9 | ₹22.65 | ₹17.9 | ₹21.05 | 28,901 | 17,050 |
| 15 Dec 2022 | ₹20 | ₹20 | ₹12 | ₹13.35 | 34,501 | 17,700 |
| 16 Dec 2022 | ₹12 | ₹13.8 | ₹10.8 | ₹11.05 | 70,301 | 24,650 |
| 19 Dec 2022 | ₹11.35 | ₹12.05 | ₹9 | ₹9.3 | 33,651 | 24,250 |
| 20 Dec 2022 | ₹7.4 | ₹9.75 | ₹7.4 | ₹8.15 | 42,452 | 23,650 |
| 21 Dec 2022 | ₹11.8 | ₹11.8 | ₹7.7 | ₹9.55 | 1,01,751 | 52,300 |
| 22 Dec 2022 | ₹9.25 | ₹9.75 | ₹3.95 | ₹4.05 | 97,352 | 62,200 |
| 23 Dec 2022 | ₹3.55 | ₹4.95 | ₹3.25 | ₹4.3 | 71,801 | 65,900 |
| 26 Dec 2022 | ₹4.3 | ₹4.55 | ₹3.35 | ₹3.35 | 2,19,351 | 1,05,750 |
| 27 Dec 2022 | ₹3.65 | ₹3.65 | ₹2.35 | ₹2.65 | 77,501 | 1,01,800 |
| 28 Dec 2022 | ₹2.7 | ₹2.7 | ₹1.8 | ₹1.9 | 1,20,851 | 1,02,800 |
| 29 Dec 2022 | ₹2 | ₹2.3 | ₹0.9 | ₹1 | 1,96,501 | 1,16,400 |
| 30 Dec 2022 | ₹1.1 | ₹1.7 | ₹1.1 | ₹1.5 | 43,53,552 | 11,61,850 |
| 2 Jan 2023 | ₹1.4 | ₹1.7 | ₹0.8 | ₹0.9 | 22,80,503 | 11,27,650 |
| 3 Jan 2023 | ₹0.85 | ₹1.25 | ₹0.6 | ₹0.7 | 20,64,602 | 12,86,050 |
| 4 Jan 2023 | ₹0.65 | ₹1.7 | ₹0.65 | ₹0.9 | 30,09,551 | 12,50,850 |
| 5 Jan 2023 | ₹0.85 | ₹1.15 | ₹0.05 | ₹0.05 | 21,82,001 | 10,44,800 |