NIFTY 50 20,000 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹10 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹8.25 | ₹10 | ₹6.85 | ₹7 | 6,58,402 | 10,20,050 |
| 27 Dec 2022 | ₹7.2 | ₹7.2 | ₹6.6 | ₹6.8 | 4,02,403 | 10,51,650 |
| 28 Dec 2022 | ₹6.85 | ₹6.85 | ₹6.4 | ₹6.5 | 4,41,902 | 10,87,400 |
| 29 Dec 2022 | ₹6.6 | ₹7.35 | ₹6.35 | ₹6.95 | 11,47,651 | 12,94,300 |
| 30 Dec 2022 | ₹6.95 | ₹6.95 | ₹5.65 | ₹5.95 | 9,29,651 | 13,65,100 |
| 2 Jan 2023 | ₹5.9 | ₹5.9 | ₹5 | ₹5.05 | 4,64,501 | 14,44,500 |
| 3 Jan 2023 | ₹5 | ₹5.05 | ₹4.35 | ₹4.55 | 4,14,751 | 14,03,500 |
| 4 Jan 2023 | ₹4.25 | ₹5.1 | ₹4.15 | ₹5.1 | 6,76,901 | 13,12,900 |
| 5 Jan 2023 | ₹4.75 | ₹5.25 | ₹4.25 | ₹4.25 | 7,48,051 | 12,45,700 |
| 6 Jan 2023 | ₹4.3 | ₹4.55 | ₹3.3 | ₹3.45 | 5,57,601 | 13,23,550 |
| 9 Jan 2023 | ₹3.35 | ₹3.7 | ₹2.6 | ₹2.75 | 8,25,502 | 14,42,450 |
| 10 Jan 2023 | ₹2.75 | ₹4.2 | ₹2.65 | ₹3.3 | 5,87,752 | 13,44,400 |
| 11 Jan 2023 | ₹3.3 | ₹4.45 | ₹2.55 | ₹3.1 | 2,36,151 | 13,49,950 |
| 12 Jan 2023 | ₹3.1 | ₹3.5 | ₹2.75 | ₹2.85 | 2,59,601 | 13,07,600 |
| 13 Jan 2023 | ₹2.95 | ₹2.95 | ₹2 | ₹2.15 | 3,90,751 | 12,41,450 |
| 16 Jan 2023 | ₹2.15 | ₹2.9 | ₹1.65 | ₹2.15 | 2,39,002 | 12,33,200 |
| 17 Jan 2023 | ₹1.95 | ₹2.15 | ₹1.65 | ₹1.7 | 2,18,001 | 11,83,100 |
| 18 Jan 2023 | ₹1.45 | ₹1.8 | ₹1.1 | ₹1.3 | 2,46,103 | 11,99,200 |
| 19 Jan 2023 | ₹1.3 | ₹1.5 | ₹0.8 | ₹1 | 10,78,951 | 15,18,250 |
| 20 Jan 2023 | ₹1.05 | ₹1.2 | ₹0.6 | ₹1.05 | 62,15,451 | 27,24,200 |
| 23 Jan 2023 | ₹0.9 | ₹1.05 | ₹0.6 | ₹0.75 | 22,12,901 | 31,38,400 |
| 24 Jan 2023 | ₹0.85 | ₹0.85 | ₹0.45 | ₹0.5 | 12,75,551 | 31,23,050 |
| 25 Jan 2023 | ₹0.4 | ₹1.55 | ₹0.05 | ₹0.05 | 72,70,451 | 21,77,600 |