NIFTY 50 19,000 CE traded across 23 sessions from 20 Dec 2022 to 19 Jan 2023, with a life-high of ₹91.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Dec 2022 | ₹70.55 | ₹78.95 | ₹55.35 | ₹72.5 | 13,701 | 11,700 |
| 21 Dec 2022 | ₹85.9 | ₹91.55 | ₹58 | ₹61 | 34,701 | 29,850 |
| 22 Dec 2022 | ₹62.15 | ₹68.95 | ₹38.65 | ₹39 | 38,151 | 33,400 |
| 23 Dec 2022 | ₹30 | ₹37.7 | ₹18.9 | ₹21.25 | 43,951 | 42,700 |
| 26 Dec 2022 | ₹21.4 | ₹29.65 | ₹20 | ₹22 | 36,251 | 49,250 |
| 27 Dec 2022 | ₹25 | ₹29.35 | ₹21.75 | ₹26.5 | 34,401 | 55,700 |
| 28 Dec 2022 | ₹21.25 | ₹27.35 | ₹21.25 | ₹22.95 | 34,352 | 58,150 |
| 29 Dec 2022 | ₹22.85 | ₹22.85 | ₹15.1 | ₹21 | 76,201 | 70,450 |
| 30 Dec 2022 | ₹25 | ₹26.25 | ₹13 | ₹13.95 | 1,42,701 | 1,18,350 |
| 2 Jan 2023 | ₹13.85 | ₹14.85 | ₹9.9 | ₹11.75 | 1,35,101 | 1,45,950 |
| 3 Jan 2023 | ₹11.8 | ₹12.55 | ₹9 | ₹10.25 | 1,53,103 | 1,82,150 |
| 4 Jan 2023 | ₹9.05 | ₹9.35 | ₹6.5 | ₹6.5 | 1,83,651 | 1,86,700 |
| 5 Jan 2023 | ₹7.35 | ₹7.35 | ₹4.9 | ₹4.95 | 4,47,602 | 2,85,850 |
| 6 Jan 2023 | ₹5.35 | ₹5.4 | ₹3.5 | ₹3.65 | 7,07,151 | 3,88,150 |
| 9 Jan 2023 | ₹4.05 | ₹4.95 | ₹3.8 | ₹4.1 | 12,10,553 | 5,61,800 |
| 10 Jan 2023 | ₹4.35 | ₹6 | ₹3.2 | ₹4.95 | 11,19,752 | 7,32,600 |
| 11 Jan 2023 | ₹4.15 | ₹5.4 | ₹2.95 | ₹2.95 | 13,60,402 | 9,45,200 |
| 12 Jan 2023 | ₹3 | ₹3.65 | ₹1.95 | ₹2 | 1,37,75,551 | 56,28,850 |
| 13 Jan 2023 | ₹2.05 | ₹2.25 | ₹1.3 | ₹1.35 | 2,53,12,902 | 57,45,700 |
| 16 Jan 2023 | ₹1.35 | ₹1.95 | ₹1.35 | ₹1.5 | 2,59,21,251 | 73,68,550 |
| 17 Jan 2023 | ₹1.4 | ₹1.9 | ₹0.8 | ₹0.9 | 1,52,67,301 | 50,87,150 |
| 18 Jan 2023 | ₹0.9 | ₹1 | ₹0.45 | ₹0.5 | 90,73,502 | 41,13,800 |
| 19 Jan 2023 | ₹0.5 | ₹0.75 | ₹0.05 | ₹0.05 | 2,04,91,352 | 34,20,800 |