NIFTY 50 19,000 CE traded across 20 sessions from 2 Nov 2021 to 2 Dec 2021, with a life-high of ₹60.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Nov 2021 | ₹59.5 | ₹60.35 | ₹43.5 | ₹44.35 | 2,851 | 10,850 |
| 3 Nov 2021 | ₹44.95 | ₹48 | ₹34 | ₹34 | 8,202 | 12,600 |
| 8 Nov 2021 | ₹35.3 | ₹43.6 | ₹22.65 | ₹43.6 | 18,201 | 21,400 |
| 9 Nov 2021 | ₹40 | ₹41.85 | ₹26.95 | ₹31.05 | 13,301 | 26,200 |
| 10 Nov 2021 | ₹22.5 | ₹28.6 | ₹14.6 | ₹23.25 | 18,251 | 30,550 |
| 11 Nov 2021 | ₹20 | ₹23.85 | ₹16.85 | ₹19.8 | 35,201 | 45,350 |
| 12 Nov 2021 | ₹21 | ₹26.8 | ₹13.55 | ₹17.85 | 97,301 | 59,450 |
| 15 Nov 2021 | ₹17.85 | ₹25.95 | ₹11.5 | ₹11.75 | 1,01,051 | 86,500 |
| 16 Nov 2021 | ₹16.1 | ₹16.45 | ₹7.4 | ₹7.95 | 1,17,452 | 1,04,050 |
| 17 Nov 2021 | ₹9.7 | ₹11 | ₹5.35 | ₹6.4 | 1,32,302 | 1,11,950 |
| 18 Nov 2021 | ₹6.45 | ₹8.95 | ₹4.25 | ₹4.9 | 1,46,701 | 1,11,600 |
| 22 Nov 2021 | ₹5.85 | ₹5.85 | ₹3.8 | ₹4.75 | 2,63,301 | 1,16,700 |
| 23 Nov 2021 | ₹5.1 | ₹5.85 | ₹2.75 | ₹2.9 | 1,86,502 | 1,28,700 |
| 24 Nov 2021 | ₹2.9 | ₹3.2 | ₹2.1 | ₹2.45 | 3,54,551 | 2,11,050 |
| 25 Nov 2021 | ₹2.2 | ₹2.45 | ₹1.4 | ₹1.45 | 16,92,801 | 10,86,100 |
| 26 Nov 2021 | ₹1.65 | ₹2 | ₹1.35 | ₹1.6 | 45,07,501 | 15,58,600 |
| 29 Nov 2021 | ₹1.6 | ₹2.05 | ₹0.7 | ₹0.75 | 31,97,752 | 16,27,100 |
| 30 Nov 2021 | ₹0.7 | ₹0.85 | ₹0.35 | ₹0.35 | 18,17,051 | 14,52,950 |
| 1 Dec 2021 | ₹0.35 | ₹0.4 | ₹0.2 | ₹0.2 | 15,73,601 | 13,05,100 |
| 2 Dec 2021 | ₹0.15 | ₹0.2 | ₹0.05 | ₹0.05 | 8,33,901 | 12,00,550 |