NIFTY 50 19,500 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹13.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹13.1 | ₹13.1 | ₹10.05 | ₹10.35 | 5,14,151 | 9,15,800 |
| 27 Dec 2022 | ₹10.65 | ₹12.05 | ₹9.4 | ₹10.9 | 4,63,501 | 9,65,700 |
| 28 Dec 2022 | ₹10.5 | ₹12.1 | ₹9.1 | ₹9.85 | 5,72,601 | 10,35,050 |
| 29 Dec 2022 | ₹10.05 | ₹11.95 | ₹8.9 | ₹11.3 | 8,14,552 | 11,16,650 |
| 30 Dec 2022 | ₹12 | ₹13.05 | ₹7.4 | ₹8.3 | 10,98,751 | 11,52,400 |
| 2 Jan 2023 | ₹7.8 | ₹8.15 | ₹6.15 | ₹6.6 | 5,95,252 | 11,88,850 |
| 3 Jan 2023 | ₹7 | ₹7 | ₹5.3 | ₹6 | 4,62,901 | 12,08,700 |
| 4 Jan 2023 | ₹5.95 | ₹6.4 | ₹5 | ₹6.2 | 7,71,551 | 11,96,550 |
| 5 Jan 2023 | ₹6.05 | ₹7.15 | ₹5.1 | ₹5.4 | 8,45,852 | 10,43,900 |
| 6 Jan 2023 | ₹5.15 | ₹5.75 | ₹4.1 | ₹4.1 | 5,43,351 | 10,47,000 |
| 9 Jan 2023 | ₹4.9 | ₹6 | ₹4.05 | ₹4.3 | 5,68,451 | 9,67,400 |
| 10 Jan 2023 | ₹4.15 | ₹6 | ₹3.85 | ₹4.65 | 5,29,152 | 9,13,600 |
| 11 Jan 2023 | ₹4 | ₹5.4 | ₹3.95 | ₹4.25 | 2,59,901 | 8,88,800 |
| 12 Jan 2023 | ₹4.15 | ₹4.8 | ₹3.2 | ₹3.25 | 4,60,753 | 8,39,350 |
| 13 Jan 2023 | ₹3.7 | ₹3.7 | ₹2.4 | ₹2.8 | 4,13,751 | 8,17,000 |
| 16 Jan 2023 | ₹2.7 | ₹2.75 | ₹2.4 | ₹2.45 | 2,98,902 | 7,71,150 |
| 17 Jan 2023 | ₹2.45 | ₹2.6 | ₹2 | ₹2.25 | 3,30,703 | 7,75,500 |
| 18 Jan 2023 | ₹2.25 | ₹2.25 | ₹1.25 | ₹1.4 | 4,17,052 | 7,70,600 |
| 19 Jan 2023 | ₹1.1 | ₹1.6 | ₹0.95 | ₹1.15 | 13,00,751 | 11,00,950 |
| 20 Jan 2023 | ₹1.25 | ₹1.3 | ₹0.8 | ₹1.25 | 61,81,151 | 22,84,800 |
| 23 Jan 2023 | ₹1.2 | ₹1.3 | ₹0.7 | ₹0.75 | 40,33,302 | 19,21,900 |
| 24 Jan 2023 | ₹0.5 | ₹0.85 | ₹0.4 | ₹0.55 | 20,68,801 | 18,01,000 |
| 25 Jan 2023 | ₹0.5 | ₹1.45 | ₹0.05 | ₹0.05 | 56,96,801 | 13,07,450 |