NIFTY 50 19,000 CE traded across 22 sessions from 4 Oct 2021 to 3 Nov 2021, with a life-high of ₹99.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Oct 2021 | ₹36.2 | ₹41.25 | ₹30.65 | ₹32.8 | 2,751 | 2,600 |
| 5 Oct 2021 | ₹30.3 | ₹33.3 | ₹24.05 | ₹33.3 | 2,251 | 3,900 |
| 6 Oct 2021 | ₹33.15 | ₹36 | ₹28.25 | ₹29.5 | 4,552 | 7,400 |
| 7 Oct 2021 | ₹28.35 | ₹32.5 | ₹23.8 | ₹23.8 | 6,901 | 9,050 |
| 8 Oct 2021 | ₹20 | ₹26.65 | ₹19 | ₹20.2 | 7,451 | 12,200 |
| 11 Oct 2021 | ₹25.55 | ₹40 | ₹21 | ₹25.45 | 15,251 | 17,600 |
| 12 Oct 2021 | ₹24.25 | ₹24.25 | ₹20.15 | ₹22.95 | 6,251 | 18,550 |
| 13 Oct 2021 | ₹23.5 | ₹33.35 | ₹23 | ₹30.55 | 21,751 | 22,050 |
| 14 Oct 2021 | ₹39.7 | ₹48.65 | ₹35.7 | ₹47.8 | 76,901 | 57,800 |
| 18 Oct 2021 | ₹76 | ₹80.05 | ₹52.9 | ₹68.65 | 3,15,651 | 1,22,350 |
| 19 Oct 2021 | ₹99.7 | ₹99.7 | ₹50.6 | ₹57.4 | 3,67,952 | 1,85,000 |
| 20 Oct 2021 | ₹57.4 | ₹59.65 | ₹45 | ₹50.05 | 5,04,451 | 2,03,800 |
| 21 Oct 2021 | ₹53.3 | ₹53.3 | ₹25 | ₹33 | 5,76,351 | 2,61,000 |
| 22 Oct 2021 | ₹40.1 | ₹40.1 | ₹15 | ₹17 | 10,02,452 | 3,17,050 |
| 25 Oct 2021 | ₹23.45 | ₹23.45 | ₹11.05 | ₹14.3 | 9,98,702 | 3,67,700 |
| 26 Oct 2021 | ₹15.5 | ₹17.25 | ₹11.35 | ₹15.5 | 11,80,251 | 4,88,900 |
| 27 Oct 2021 | ₹13.95 | ₹15.45 | ₹7.5 | ₹8.2 | 17,08,352 | 7,33,300 |
| 28 Oct 2021 | ₹7.95 | ₹8.6 | ₹3.2 | ₹3.2 | 69,44,052 | 29,60,700 |
| 29 Oct 2021 | ₹3.45 | ₹5.5 | ₹2.15 | ₹3.65 | 1,95,82,503 | 52,34,050 |
| 1 Nov 2021 | ₹2.8 | ₹3.1 | ₹1.3 | ₹1.4 | 1,35,04,202 | 55,15,800 |
| 2 Nov 2021 | ₹1.6 | ₹1.85 | ₹0.85 | ₹0.85 | 1,15,56,602 | 45,54,450 |
| 3 Nov 2021 | ₹0.5 | ₹1 | ₹0.05 | ₹0.05 | 87,12,152 | 23,47,650 |