NIFTY 50 19,150 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹28.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹22.15 | ₹28.6 | ₹20.4 | ₹23.15 | 41,801 | 19,100 |
| 27 Dec 2022 | ₹24.75 | ₹28.2 | ₹21.7 | ₹26.5 | 35,352 | 19,850 |
| 28 Dec 2022 | ₹23.7 | ₹28.45 | ₹21.3 | ₹23.6 | 22,152 | 24,800 |
| 29 Dec 2022 | ₹23.2 | ₹25 | ₹18.25 | ₹23.7 | 35,102 | 33,250 |
| 30 Dec 2022 | ₹26.95 | ₹27 | ₹15.5 | ₹16.2 | 81,152 | 46,750 |
| 2 Jan 2023 | ₹15.95 | ₹16.25 | ₹12.15 | ₹13.95 | 95,001 | 57,800 |
| 3 Jan 2023 | ₹12.2 | ₹14.15 | ₹11.2 | ₹13.1 | 42,801 | 56,950 |
| 4 Jan 2023 | ₹11.45 | ₹11.45 | ₹8.75 | ₹8.9 | 81,852 | 41,100 |
| 5 Jan 2023 | ₹9.05 | ₹9.35 | ₹6.75 | ₹6.75 | 73,052 | 20,350 |
| 6 Jan 2023 | ₹7.05 | ₹7.4 | ₹5.25 | ₹5.25 | 17,551 | 18,350 |
| 9 Jan 2023 | ₹6.05 | ₹7.55 | ₹5.55 | ₹6.2 | 22,601 | 12,400 |
| 10 Jan 2023 | ₹6.15 | ₹8.6 | ₹5.1 | ₹6.7 | 19,601 | 15,050 |
| 11 Jan 2023 | ₹6.45 | ₹6.95 | ₹4.65 | ₹5.75 | 2,901 | 14,100 |
| 12 Jan 2023 | ₹5.45 | ₹6.15 | ₹3.8 | ₹4.85 | 19,451 | 13,400 |
| 13 Jan 2023 | ₹4.15 | ₹4.8 | ₹3 | ₹3.4 | 1,29,451 | 26,550 |
| 16 Jan 2023 | ₹3.75 | ₹3.75 | ₹3.05 | ₹3.15 | 34,101 | 17,050 |
| 17 Jan 2023 | ₹2.55 | ₹3.45 | ₹2.55 | ₹2.9 | 16,801 | 14,200 |
| 18 Jan 2023 | ₹2.9 | ₹2.9 | ₹1.9 | ₹1.95 | 18,451 | 17,900 |
| 19 Jan 2023 | ₹2.3 | ₹3 | ₹1.15 | ₹1.3 | 54,002 | 32,500 |
| 20 Jan 2023 | ₹1.2 | ₹1.8 | ₹1.2 | ₹1.4 | 5,76,401 | 57,050 |
| 23 Jan 2023 | ₹1.55 | ₹1.6 | ₹0.85 | ₹0.85 | 3,22,552 | 66,000 |
| 24 Jan 2023 | ₹1.1 | ₹1.35 | ₹0.35 | ₹0.35 | 3,51,902 | 60,650 |
| 25 Jan 2023 | ₹0.5 | ₹1.75 | ₹0.05 | ₹0.05 | 10,70,251 | 1,03,600 |