NIFTY 50 19,500 CE traded across 23 sessions from 6 Dec 2022 to 5 Jan 2023, with a life-high of ₹43 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Dec 2022 | ₹43 | ₹43 | ₹31.2 | ₹35.1 | 16,951 | 22,050 |
| 7 Dec 2022 | ₹35 | ₹35 | ₹26.2 | ₹26.8 | 22,751 | 35,750 |
| 8 Dec 2022 | ₹27.6 | ₹27.6 | ₹20.2 | ₹21.5 | 27,802 | 36,400 |
| 9 Dec 2022 | ₹25 | ₹25.05 | ₹14.2 | ₹14.6 | 76,752 | 47,250 |
| 12 Dec 2022 | ₹15 | ₹15.4 | ₹11.2 | ₹13.3 | 68,652 | 59,650 |
| 13 Dec 2022 | ₹14.5 | ₹16.55 | ₹11.9 | ₹12.5 | 1,14,302 | 88,050 |
| 14 Dec 2022 | ₹13.4 | ₹16.45 | ₹13 | ₹14.6 | 61,051 | 85,200 |
| 15 Dec 2022 | ₹12 | ₹13.7 | ₹9.85 | ₹11.2 | 1,14,352 | 1,06,350 |
| 16 Dec 2022 | ₹10.7 | ₹11.5 | ₹8.95 | ₹9.85 | 2,37,101 | 1,13,250 |
| 19 Dec 2022 | ₹10.15 | ₹10.55 | ₹7.2 | ₹7.45 | 1,47,251 | 87,450 |
| 20 Dec 2022 | ₹5.35 | ₹8.4 | ₹5.35 | ₹6.5 | 1,38,551 | 92,850 |
| 21 Dec 2022 | ₹7.5 | ₹9.05 | ₹6.4 | ₹8.4 | 1,68,801 | 1,07,750 |
| 22 Dec 2022 | ₹8.25 | ₹8.25 | ₹3.5 | ₹3.6 | 2,77,901 | 1,39,850 |
| 23 Dec 2022 | ₹4.3 | ₹4.3 | ₹3.5 | ₹4.05 | 3,09,101 | 1,31,200 |
| 26 Dec 2022 | ₹4.25 | ₹5.4 | ₹2.7 | ₹2.75 | 2,41,402 | 1,27,650 |
| 27 Dec 2022 | ₹2.8 | ₹2.85 | ₹2.1 | ₹2.15 | 2,68,402 | 2,04,800 |
| 28 Dec 2022 | ₹2.05 | ₹2.25 | ₹1.7 | ₹1.7 | 2,80,951 | 2,79,750 |
| 29 Dec 2022 | ₹1.85 | ₹2.45 | ₹1 | ₹1.05 | 10,91,201 | 6,85,300 |
| 30 Dec 2022 | ₹1.05 | ₹1.4 | ₹1 | ₹1.2 | 69,35,101 | 16,09,250 |
| 2 Jan 2023 | ₹1.3 | ₹1.45 | ₹0.7 | ₹0.8 | 74,29,051 | 18,00,800 |
| 3 Jan 2023 | ₹0.75 | ₹1 | ₹0.55 | ₹0.65 | 47,62,002 | 17,68,050 |
| 4 Jan 2023 | ₹0.65 | ₹1.55 | ₹0.6 | ₹1.4 | 89,73,351 | 22,74,300 |
| 5 Jan 2023 | ₹0.55 | ₹1.1 | ₹0.05 | ₹0.05 | 55,77,102 | 15,81,750 |