NIFTY 50 20,000 CE traded across 23 sessions from 6 Dec 2022 to 5 Jan 2023, with a life-high of ₹14.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Dec 2022 | ₹14.15 | ₹14.15 | ₹11.05 | ₹11.9 | 14,601 | 91,350 |
| 7 Dec 2022 | ₹11.25 | ₹13.4 | ₹10.55 | ₹13.4 | 37,802 | 90,300 |
| 8 Dec 2022 | ₹11.45 | ₹11.45 | ₹9.5 | ₹9.5 | 27,001 | 94,500 |
| 9 Dec 2022 | ₹10.3 | ₹11.1 | ₹7.25 | ₹7.5 | 92,502 | 99,800 |
| 12 Dec 2022 | ₹7.6 | ₹7.6 | ₹6 | ₹6 | 29,851 | 85,200 |
| 13 Dec 2022 | ₹6.1 | ₹6.95 | ₹6 | ₹6.45 | 19,801 | 86,400 |
| 14 Dec 2022 | ₹6.75 | ₹7.1 | ₹6.4 | ₹6.65 | 25,951 | 92,450 |
| 15 Dec 2022 | ₹6.75 | ₹7.2 | ₹4.85 | ₹5.8 | 81,201 | 89,150 |
| 16 Dec 2022 | ₹5.65 | ₹6.25 | ₹4.65 | ₹5.4 | 55,351 | 89,650 |
| 19 Dec 2022 | ₹5.5 | ₹6 | ₹4.1 | ₹4.5 | 47,551 | 99,900 |
| 20 Dec 2022 | ₹4.3 | ₹5.35 | ₹3.05 | ₹4.45 | 70,701 | 94,400 |
| 21 Dec 2022 | ₹4.45 | ₹6.5 | ₹4.1 | ₹6.05 | 88,301 | 1,02,200 |
| 22 Dec 2022 | ₹6.25 | ₹6.25 | ₹3.25 | ₹3.25 | 87,452 | 92,800 |
| 23 Dec 2022 | ₹3.9 | ₹3.9 | ₹2.35 | ₹3.15 | 78,151 | 92,150 |
| 26 Dec 2022 | ₹3.25 | ₹3.5 | ₹1.8 | ₹1.9 | 74,352 | 1,00,700 |
| 27 Dec 2022 | ₹2.8 | ₹3 | ₹1.65 | ₹1.65 | 49,552 | 1,00,650 |
| 28 Dec 2022 | ₹1.55 | ₹1.85 | ₹1.45 | ₹1.5 | 1,20,001 | 1,47,250 |
| 29 Dec 2022 | ₹1.45 | ₹1.65 | ₹0.9 | ₹0.9 | 6,43,601 | 4,49,750 |
| 30 Dec 2022 | ₹0.95 | ₹1 | ₹0.7 | ₹0.85 | 69,25,602 | 15,72,100 |
| 2 Jan 2023 | ₹1 | ₹1 | ₹0.55 | ₹0.55 | 26,32,601 | 14,78,800 |
| 3 Jan 2023 | ₹0.6 | ₹0.8 | ₹0.35 | ₹0.4 | 25,40,301 | 14,75,000 |
| 4 Jan 2023 | ₹0.4 | ₹1.25 | ₹0.4 | ₹1.15 | 46,31,901 | 17,60,250 |
| 5 Jan 2023 | ₹0.65 | ₹1 | ₹0.05 | ₹0.05 | 39,90,551 | 7,77,900 |