NIFTY 50 19,000 CE traded across 21 sessions from 19 Oct 2021 to 18 Nov 2021, with a life-high of ₹383.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Oct 2021 | ₹383.5 | ₹383.5 | ₹132.6 | ₹138 | 3,901 | 2,100 |
| 20 Oct 2021 | ₹94.35 | ₹141.1 | ₹94.35 | ₹128.9 | 1,851 | 3,800 |
| 21 Oct 2021 | ₹128.9 | ₹128.9 | ₹85 | ₹103.5 | 4,201 | 5,650 |
| 22 Oct 2021 | ₹104.95 | ₹107.8 | ₹67.5 | ₹77.75 | 8,651 | 8,850 |
| 25 Oct 2021 | ₹66.75 | ₹79.1 | ₹54.05 | ₹70.65 | 11,401 | 11,900 |
| 26 Oct 2021 | ₹70 | ₹82.7 | ₹62.7 | ₹80 | 7,201 | 12,800 |
| 27 Oct 2021 | ₹80 | ₹84.95 | ₹51.85 | ₹54.6 | 13,301 | 18,350 |
| 28 Oct 2021 | ₹46.5 | ₹54.1 | ₹31.95 | ₹36.65 | 33,001 | 24,250 |
| 29 Oct 2021 | ₹25.05 | ₹33.2 | ₹14 | ₹14.7 | 89,401 | 38,400 |
| 1 Nov 2021 | ₹15.05 | ₹23.9 | ₹14.45 | ₹22.1 | 77,352 | 46,650 |
| 2 Nov 2021 | ₹21.4 | ₹26.9 | ₹13.3 | ₹13.85 | 63,551 | 56,800 |
| 3 Nov 2021 | ₹17.45 | ₹17.85 | ₹6.8 | ₹7 | 1,28,801 | 80,800 |
| 8 Nov 2021 | ₹6.45 | ₹6.75 | ₹3.35 | ₹4.3 | 3,95,251 | 1,71,050 |
| 9 Nov 2021 | ₹4.35 | ₹5 | ₹3.2 | ₹3.85 | 2,80,651 | 2,30,300 |
| 10 Nov 2021 | ₹3.9 | ₹4.5 | ₹3 | ₹3.3 | 7,02,902 | 4,27,450 |
| 11 Nov 2021 | ₹3.9 | ₹4.5 | ₹1.95 | ₹2.05 | 39,46,102 | 21,35,100 |
| 12 Nov 2021 | ₹2.05 | ₹2.3 | ₹1.45 | ₹1.65 | 93,84,752 | 28,29,400 |
| 15 Nov 2021 | ₹1.65 | ₹2.1 | ₹1.5 | ₹1.75 | 84,00,451 | 28,55,950 |
| 16 Nov 2021 | ₹1.6 | ₹2.15 | ₹1.55 | ₹2.1 | 90,47,151 | 31,45,950 |
| 17 Nov 2021 | ₹2 | ₹2 | ₹1.25 | ₹1.85 | 79,79,001 | 27,99,000 |
| 18 Nov 2021 | ₹0.95 | ₹1.15 | ₹0.05 | ₹0.05 | 76,15,702 | 13,85,700 |