NIFTY 50 20,000 CE traded across 23 sessions from 20 Dec 2022 to 19 Jan 2023, with a life-high of ₹17.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Dec 2022 | ₹17.8 | ₹17.8 | ₹9 | ₹9 | 151 | 100 |
| 21 Dec 2022 | ₹13.95 | ₹13.95 | ₹9 | ₹11.75 | 1,901 | 1,800 |
| 22 Dec 2022 | ₹10.15 | ₹11.4 | ₹8.55 | ₹8.55 | 1,751 | 2,850 |
| 23 Dec 2022 | ₹8.7 | ₹8.7 | ₹5 | ₹5 | 1,051 | 2,450 |
| 26 Dec 2022 | ₹7.3 | ₹7.3 | ₹5 | ₹5.2 | 251 | 2,600 |
| 27 Dec 2022 | ₹9.8 | ₹9.8 | ₹5.2 | ₹5.2 | 351 | 2,800 |
| 28 Dec 2022 | ₹5 | ₹5 | ₹4 | ₹4 | 401 | 3,150 |
| 29 Dec 2022 | ₹5.1 | ₹5.1 | ₹3.1 | ₹4 | 4,701 | 4,900 |
| 30 Dec 2022 | ₹3.8 | ₹3.8 | ₹3.1 | ₹3.1 | 601 | 5,350 |
| 2 Jan 2023 | ₹3.25 | ₹3.25 | ₹2.6 | ₹2.6 | 2,051 | 5,950 |
| 3 Jan 2023 | ₹2.05 | ₹2.65 | ₹2.05 | ₹2.05 | 802 | 6,050 |
| 4 Jan 2023 | ₹2.95 | ₹2.95 | ₹2.7 | ₹2.7 | 501 | 6,200 |
| 5 Jan 2023 | ₹2.7 | ₹4.3 | ₹1.8 | ₹2.1 | 9,651 | 12,150 |
| 6 Jan 2023 | ₹1.4 | ₹2.9 | ₹1.4 | ₹1.7 | 39,251 | 26,800 |
| 9 Jan 2023 | ₹1.75 | ₹2.7 | ₹1.55 | ₹1.55 | 33,551 | 22,500 |
| 10 Jan 2023 | ₹1.55 | ₹3.1 | ₹1.45 | ₹2.2 | 96,851 | 36,850 |
| 11 Jan 2023 | ₹2.7 | ₹3.25 | ₹1.6 | ₹1.65 | 1,56,451 | 1,10,850 |
| 12 Jan 2023 | ₹1.5 | ₹2.45 | ₹1.2 | ₹1.4 | 27,28,651 | 14,93,350 |
| 13 Jan 2023 | ₹1.35 | ₹1.35 | ₹0.75 | ₹0.8 | 72,31,052 | 20,44,700 |
| 16 Jan 2023 | ₹0.85 | ₹1.2 | ₹0.75 | ₹0.95 | 43,78,951 | 20,56,350 |
| 17 Jan 2023 | ₹0.65 | ₹1.15 | ₹0.45 | ₹0.6 | 54,68,852 | 19,53,650 |
| 18 Jan 2023 | ₹0.55 | ₹0.55 | ₹0.25 | ₹0.25 | 38,24,501 | 19,08,400 |
| 19 Jan 2023 | ₹0.2 | ₹0.4 | ₹0.05 | ₹0.05 | 28,00,751 | 7,53,300 |