NIFTY 50 19,300 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹19.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹18.4 | ₹19.65 | ₹14.8 | ₹15.5 | 3,32,303 | 2,00,800 |
| 27 Dec 2022 | ₹16.7 | ₹19.35 | ₹14.4 | ₹17.15 | 2,49,801 | 1,93,650 |
| 28 Dec 2022 | ₹15.95 | ₹18.4 | ₹14.4 | ₹15.25 | 1,78,702 | 1,93,500 |
| 29 Dec 2022 | ₹13.9 | ₹16.7 | ₹12 | ₹16.2 | 2,96,951 | 2,47,300 |
| 30 Dec 2022 | ₹16.5 | ₹17.8 | ₹10 | ₹10 | 4,51,351 | 2,74,050 |
| 2 Jan 2023 | ₹11.3 | ₹11.3 | ₹8.45 | ₹9.3 | 3,91,801 | 3,21,150 |
| 3 Jan 2023 | ₹8.65 | ₹9.2 | ₹7.55 | ₹8.3 | 1,93,152 | 3,17,900 |
| 4 Jan 2023 | ₹8.45 | ₹8.45 | ₹6.6 | ₹7.05 | 2,46,201 | 2,82,500 |
| 5 Jan 2023 | ₹7.1 | ₹8.05 | ₹5.75 | ₹5.85 | 2,58,201 | 2,69,300 |
| 6 Jan 2023 | ₹5.85 | ₹6.45 | ₹4.5 | ₹4.6 | 2,06,653 | 2,44,950 |
| 9 Jan 2023 | ₹5 | ₹6.1 | ₹4.7 | ₹5.25 | 1,89,701 | 2,16,450 |
| 10 Jan 2023 | ₹5.3 | ₹6.55 | ₹4.55 | ₹5.5 | 1,12,352 | 2,21,800 |
| 11 Jan 2023 | ₹5.85 | ₹6.3 | ₹4.5 | ₹4.65 | 1,54,852 | 2,12,800 |
| 12 Jan 2023 | ₹5.7 | ₹5.8 | ₹3.55 | ₹3.75 | 1,15,752 | 2,30,750 |
| 13 Jan 2023 | ₹3.3 | ₹4.7 | ₹2.1 | ₹2.7 | 1,12,351 | 2,11,500 |
| 16 Jan 2023 | ₹2.9 | ₹3.1 | ₹2.2 | ₹2.55 | 69,201 | 2,06,400 |
| 17 Jan 2023 | ₹2.55 | ₹3 | ₹2 | ₹2.2 | 58,751 | 2,02,100 |
| 18 Jan 2023 | ₹2.35 | ₹2.45 | ₹1.6 | ₹1.8 | 1,51,502 | 1,98,900 |
| 19 Jan 2023 | ₹1.55 | ₹2.25 | ₹1 | ₹1.2 | 3,17,503 | 2,70,350 |
| 20 Jan 2023 | ₹1.3 | ₹1.5 | ₹1.1 | ₹1.5 | 18,78,451 | 4,63,850 |
| 23 Jan 2023 | ₹1.5 | ₹1.5 | ₹0.75 | ₹0.85 | 12,90,551 | 5,33,000 |
| 24 Jan 2023 | ₹0.85 | ₹1 | ₹0.4 | ₹0.45 | 17,84,701 | 7,97,500 |
| 25 Jan 2023 | ₹0.35 | ₹1.55 | ₹0.05 | ₹0.05 | 32,51,401 | 8,11,050 |