NIFTY 50 19,000 CE traded across 23 sessions from 13 Dec 2022 to 12 Jan 2023, with a life-high of ₹163.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Dec 2022 | ₹119 | ₹138.9 | ₹104 | ₹132 | 12,651 | 9,800 |
| 14 Dec 2022 | ₹140.2 | ₹163.5 | ₹136.6 | ₹141.3 | 23,851 | 12,300 |
| 15 Dec 2022 | ₹129.95 | ₹131.65 | ₹61.6 | ₹65.15 | 56,151 | 22,500 |
| 16 Dec 2022 | ₹55.75 | ₹69 | ₹44.25 | ₹47.25 | 88,201 | 39,600 |
| 19 Dec 2022 | ₹49.95 | ₹64.5 | ₹44.5 | ₹60.65 | 66,351 | 40,050 |
| 20 Dec 2022 | ₹54 | ₹54 | ₹37 | ₹48 | 1,76,001 | 89,200 |
| 21 Dec 2022 | ₹52.55 | ₹58 | ₹37.2 | ₹38.2 | 1,20,552 | 1,05,250 |
| 22 Dec 2022 | ₹42.05 | ₹43 | ₹23.1 | ₹23.1 | 1,50,901 | 1,39,000 |
| 23 Dec 2022 | ₹20 | ₹22 | ₹13.1 | ₹15 | 2,36,152 | 1,36,250 |
| 26 Dec 2022 | ₹16 | ₹17.35 | ₹12 | ₹12.45 | 2,37,651 | 1,59,850 |
| 27 Dec 2022 | ₹13.65 | ₹15.75 | ₹10.95 | ₹12.9 | 2,44,951 | 1,77,050 |
| 28 Dec 2022 | ₹12.65 | ₹12.65 | ₹8.8 | ₹9.15 | 2,94,701 | 2,24,000 |
| 29 Dec 2022 | ₹8.15 | ₹8.15 | ₹5.55 | ₹7.05 | 3,86,052 | 2,64,800 |
| 30 Dec 2022 | ₹8.05 | ₹8.95 | ₹4.35 | ₹4.4 | 14,92,251 | 5,65,350 |
| 2 Jan 2023 | ₹4.45 | ₹4.95 | ₹4.05 | ₹4.6 | 14,11,701 | 8,78,300 |
| 3 Jan 2023 | ₹4.25 | ₹4.95 | ₹3.15 | ₹3.75 | 12,54,551 | 11,32,150 |
| 4 Jan 2023 | ₹3.55 | ₹4.8 | ₹2.6 | ₹4.5 | 31,78,852 | 12,91,400 |
| 5 Jan 2023 | ₹4.55 | ₹5 | ₹1.5 | ₹1.6 | 1,46,75,551 | 52,70,250 |
| 6 Jan 2023 | ₹1.8 | ₹2.1 | ₹1.5 | ₹1.5 | 3,10,71,402 | 80,90,400 |
| 9 Jan 2023 | ₹1.55 | ₹2.65 | ₹1.05 | ₹1.1 | 2,68,98,253 | 58,12,900 |
| 10 Jan 2023 | ₹1.2 | ₹2.8 | ₹1.15 | ₹1.75 | 2,83,07,003 | 76,46,050 |
| 11 Jan 2023 | ₹1.6 | ₹2 | ₹0.7 | ₹0.9 | 2,38,77,002 | 61,99,550 |
| 12 Jan 2023 | ₹0.5 | ₹1.25 | ₹0.05 | ₹0.05 | 1,74,16,552 | 42,68,750 |