NIFTY 50 22,000 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹45.5 and a low of ₹0.05. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹4.05 | ₹5.4 | ₹3.1 | ₹5.2 | 3,04,250 | 6,76,800 |
| 29 Nov 2023 | ₹5.5 | ₹12 | ₹3.6 | ₹6.15 | 4,89,100 | 7,59,950 |
| 30 Nov 2023 | ₹6.25 | ₹7.9 | ₹4.25 | ₹4.25 | 11,34,050 | 10,84,050 |
| 1 Dec 2023 | ₹5.25 | ₹6 | ₹4.45 | ₹4.8 | 6,45,550 | 11,95,050 |
| 4 Dec 2023 | ₹7.4 | ₹12 | ₹5.9 | ₹9.25 | 21,65,750 | 12,63,600 |
| 5 Dec 2023 | ₹9.5 | ₹18.85 | ₹8.9 | ₹14 | 27,91,850 | 14,51,600 |
| 6 Dec 2023 | ₹16.35 | ₹19.65 | ₹16.1 | ₹16.9 | 24,40,700 | 18,58,250 |
| 7 Dec 2023 | ₹17 | ₹17 | ₹11.7 | ₹12.8 | 19,25,400 | 21,70,000 |
| 8 Dec 2023 | ₹13.35 | ₹16.55 | ₹9.95 | ₹14.35 | 24,83,850 | 24,17,850 |
| 11 Dec 2023 | ₹14 | ₹14 | ₹11.1 | ₹11.6 | 19,76,900 | 26,48,300 |
| 12 Dec 2023 | ₹13.25 | ₹13.25 | ₹7.95 | ₹8.5 | 16,50,350 | 25,92,050 |
| 13 Dec 2023 | ₹11.25 | ₹11.5 | ₹6.5 | ₹7 | 18,76,400 | 24,94,550 |
| 14 Dec 2023 | ₹10.05 | ₹16.95 | ₹9.45 | ₹16.35 | 45,42,650 | 27,98,150 |
| 15 Dec 2023 | ₹18.1 | ₹45.5 | ₹14.8 | ₹41 | 82,13,600 | 36,31,450 |
| 18 Dec 2023 | ₹35.2 | ₹41.15 | ₹24.45 | ₹25.8 | 86,10,450 | 36,40,700 |
| 19 Dec 2023 | ₹29.95 | ₹34.95 | ₹16.15 | ₹25.35 | 90,17,900 | 41,81,350 |
| 20 Dec 2023 | ₹34.8 | ₹35.95 | ₹10.85 | ₹12.35 | 1,88,66,200 | 44,69,800 |
| 21 Dec 2023 | ₹9 | ₹12.65 | ₹5.75 | ₹7.35 | 2,87,91,850 | 91,34,200 |
| 22 Dec 2023 | ₹7.5 | ₹9.75 | ₹3.65 | ₹4.1 | 5,69,91,600 | 1,10,16,850 |
| 26 Dec 2023 | ₹4.7 | ₹4.7 | ₹1.6 | ₹1.7 | 6,10,68,400 | 1,24,77,850 |
| 27 Dec 2023 | ₹1.75 | ₹2.8 | ₹1.2 | ₹2.25 | 14,58,13,150 | 1,47,00,800 |
| 28 Dec 2023 | ₹2.25 | ₹4.75 | ₹0.05 | ₹0.2 | 29,01,52,600 | 1,11,96,600 |