NIFTY 50 20,500 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹7.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹6.35 | ₹7.75 | ₹5.4 | ₹5.4 | 69,351 | 98,750 |
| 27 Dec 2022 | ₹5.7 | ₹5.95 | ₹4.6 | ₹5.05 | 24,201 | 1,00,350 |
| 28 Dec 2022 | ₹5 | ₹5.85 | ₹3.9 | ₹4.55 | 59,951 | 1,12,200 |
| 29 Dec 2022 | ₹4.05 | ₹5.45 | ₹4.05 | ₹4.25 | 1,22,501 | 1,24,350 |
| 30 Dec 2022 | ₹4.3 | ₹5 | ₹3.75 | ₹4.85 | 1,96,701 | 2,03,350 |
| 2 Jan 2023 | ₹4.7 | ₹4.8 | ₹4.05 | ₹4.05 | 53,401 | 2,13,600 |
| 3 Jan 2023 | ₹4.1 | ₹4.1 | ₹3.6 | ₹3.6 | 1,18,301 | 2,18,800 |
| 4 Jan 2023 | ₹3.65 | ₹4.4 | ₹3.2 | ₹3.75 | 75,202 | 2,29,950 |
| 5 Jan 2023 | ₹3.6 | ₹4.4 | ₹3.05 | ₹3.9 | 82,851 | 2,38,000 |
| 6 Jan 2023 | ₹3.85 | ₹3.85 | ₹3.15 | ₹3.25 | 77,252 | 2,58,850 |
| 9 Jan 2023 | ₹3.45 | ₹3.45 | ₹2.55 | ₹2.55 | 46,701 | 2,54,650 |
| 10 Jan 2023 | ₹3.35 | ₹3.8 | ₹2.15 | ₹3.5 | 60,251 | 2,53,200 |
| 11 Jan 2023 | ₹3.3 | ₹3.4 | ₹2.5 | ₹2.75 | 37,751 | 2,54,200 |
| 12 Jan 2023 | ₹2.85 | ₹3.5 | ₹2.5 | ₹2.7 | 57,701 | 2,72,050 |
| 13 Jan 2023 | ₹2.55 | ₹2.65 | ₹1.8 | ₹1.95 | 63,801 | 2,61,050 |
| 16 Jan 2023 | ₹1.55 | ₹2.3 | ₹1.1 | ₹1.95 | 32,901 | 2,57,650 |
| 17 Jan 2023 | ₹2.25 | ₹2.25 | ₹1.65 | ₹1.8 | 15,201 | 2,55,600 |
| 18 Jan 2023 | ₹1.7 | ₹1.9 | ₹1.25 | ₹1.3 | 52,751 | 2,60,150 |
| 19 Jan 2023 | ₹1.4 | ₹1.45 | ₹0.75 | ₹0.8 | 87,402 | 2,92,100 |
| 20 Jan 2023 | ₹0.95 | ₹1.15 | ₹0.55 | ₹0.9 | 10,99,601 | 4,51,350 |
| 23 Jan 2023 | ₹0.75 | ₹0.9 | ₹0.45 | ₹0.55 | 4,46,351 | 4,25,550 |
| 24 Jan 2023 | ₹0.45 | ₹0.75 | ₹0.25 | ₹0.25 | 4,89,602 | 4,31,300 |
| 25 Jan 2023 | ₹0.5 | ₹1.55 | ₹0.05 | ₹0.05 | 11,39,701 | 4,02,900 |