NIFTY 50 19,250 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹21.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹19.7 | ₹21.95 | ₹16.4 | ₹17.35 | 57,601 | 20,400 |
| 27 Dec 2022 | ₹20.15 | ₹21.9 | ₹16.5 | ₹19.65 | 29,201 | 25,900 |
| 28 Dec 2022 | ₹17.15 | ₹21.1 | ₹16.7 | ₹17.55 | 22,601 | 28,050 |
| 29 Dec 2022 | ₹15.8 | ₹18.7 | ₹14.15 | ₹18.6 | 29,802 | 23,400 |
| 30 Dec 2022 | ₹19.5 | ₹20.85 | ₹11.55 | ₹12.3 | 47,701 | 28,700 |
| 2 Jan 2023 | ₹12.3 | ₹12.3 | ₹9.3 | ₹10.15 | 80,451 | 21,850 |
| 3 Jan 2023 | ₹9.55 | ₹10.35 | ₹8.45 | ₹9.55 | 1,30,102 | 36,900 |
| 4 Jan 2023 | ₹8.45 | ₹8.75 | ₹7.05 | ₹7.35 | 1,13,302 | 20,250 |
| 5 Jan 2023 | ₹6.55 | ₹8.15 | ₹6.05 | ₹6.05 | 37,852 | 12,800 |
| 6 Jan 2023 | ₹6.05 | ₹7.05 | ₹4.85 | ₹4.95 | 14,053 | 12,950 |
| 9 Jan 2023 | ₹6.05 | ₹6.4 | ₹4.75 | ₹5.45 | 22,301 | 13,500 |
| 10 Jan 2023 | ₹5.6 | ₹7.1 | ₹4.9 | ₹5.4 | 5,102 | 11,500 |
| 11 Jan 2023 | ₹5.6 | ₹6.15 | ₹4.55 | ₹4.55 | 20,503 | 13,050 |
| 12 Jan 2023 | ₹4.85 | ₹5.5 | ₹3.65 | ₹3.9 | 5,051 | 11,300 |
| 13 Jan 2023 | ₹3.65 | ₹3.65 | ₹2.75 | ₹3.1 | 17,151 | 9,200 |
| 16 Jan 2023 | ₹3.05 | ₹4 | ₹2.1 | ₹3.4 | 4,401 | 8,250 |
| 17 Jan 2023 | ₹2.95 | ₹4.4 | ₹2.05 | ₹2.75 | 5,751 | 7,650 |
| 18 Jan 2023 | ₹3.2 | ₹3.2 | ₹1.65 | ₹1.85 | 17,451 | 12,250 |
| 19 Jan 2023 | ₹2.05 | ₹2.2 | ₹1.1 | ₹1.2 | 19,601 | 14,000 |
| 20 Jan 2023 | ₹1.65 | ₹1.7 | ₹1.2 | ₹1.6 | 1,69,001 | 32,400 |
| 23 Jan 2023 | ₹1.55 | ₹1.55 | ₹0.85 | ₹0.95 | 86,201 | 33,650 |
| 24 Jan 2023 | ₹0.9 | ₹1.05 | ₹0.45 | ₹0.5 | 2,20,902 | 25,050 |
| 25 Jan 2023 | ₹0.6 | ₹2.45 | ₹0.05 | ₹0.05 | 5,90,401 | 1,19,500 |