NIFTY 50 19,100 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹44.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹42.85 | ₹44.9 | ₹27.65 | ₹29.5 | 97,452 | 1,01,650 |
| 29 Sept 2021 | ₹30.5 | ₹31.7 | ₹24.05 | ₹25.8 | 72,401 | 1,07,600 |
| 30 Sept 2021 | ₹27.05 | ₹27.85 | ₹18.15 | ₹18.5 | 1,41,302 | 1,28,700 |
| 1 Oct 2021 | ₹17.95 | ₹18.95 | ₹12.3 | ₹15.45 | 3,84,752 | 1,27,000 |
| 4 Oct 2021 | ₹15.85 | ₹16.1 | ₹9.6 | ₹10.8 | 1,81,251 | 1,17,500 |
| 5 Oct 2021 | ₹8.35 | ₹13.15 | ₹8.15 | ₹13.15 | 1,34,953 | 1,46,250 |
| 6 Oct 2021 | ₹10.05 | ₹13.7 | ₹8.6 | ₹8.85 | 2,10,601 | 1,70,400 |
| 7 Oct 2021 | ₹10.9 | ₹10.9 | ₹7.45 | ₹7.85 | 1,65,701 | 1,74,550 |
| 8 Oct 2021 | ₹10 | ₹10 | ₹5.85 | ₹6.95 | 1,47,001 | 1,71,800 |
| 11 Oct 2021 | ₹7.7 | ₹9.4 | ₹6.15 | ₹7.55 | 1,58,851 | 1,76,750 |
| 12 Oct 2021 | ₹8.05 | ₹8.05 | ₹5.6 | ₹6.45 | 1,31,252 | 1,71,400 |
| 13 Oct 2021 | ₹7.85 | ₹9.85 | ₹6.3 | ₹8.8 | 1,47,952 | 1,72,300 |
| 14 Oct 2021 | ₹10.95 | ₹14.2 | ₹8.95 | ₹12.8 | 2,90,951 | 2,16,850 |
| 18 Oct 2021 | ₹14 | ₹24.8 | ₹14 | ₹20.6 | 10,77,301 | 4,43,950 |
| 19 Oct 2021 | ₹21 | ₹29.85 | ₹13.25 | ₹14.95 | 12,52,353 | 5,15,400 |
| 20 Oct 2021 | ₹14.75 | ₹16.35 | ₹8.5 | ₹10.65 | 13,50,601 | 6,60,150 |
| 21 Oct 2021 | ₹10.65 | ₹10.65 | ₹4.1 | ₹5.2 | 54,70,302 | 28,65,850 |
| 22 Oct 2021 | ₹4 | ₹5.9 | ₹3.25 | ₹3.8 | 97,21,401 | 34,51,600 |
| 25 Oct 2021 | ₹4.25 | ₹4.6 | ₹2.65 | ₹2.7 | 92,84,351 | 23,31,800 |
| 26 Oct 2021 | ₹2.75 | ₹3.1 | ₹1.2 | ₹1.25 | 64,69,451 | 13,72,900 |
| 27 Oct 2021 | ₹1.25 | ₹2.55 | ₹0.9 | ₹1.8 | 40,67,002 | 11,77,600 |
| 28 Oct 2021 | ₹1.2 | ₹1.95 | ₹0.05 | ₹0.05 | 35,84,452 | 6,26,800 |