NIFTY 50 19,500 CE traded across 22 sessions from 9 Nov 2021 to 9 Dec 2021, with a life-high of ₹23.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Nov 2021 | ₹18.55 | ₹18.55 | ₹18.55 | ₹18.55 | 301 | 0 |
| 10 Nov 2021 | ₹18.55 | ₹23.5 | ₹18.55 | ₹23.5 | 101 | 350 |
| 11 Nov 2021 | ₹23 | ₹23 | ₹16 | ₹17.05 | 252 | 600 |
| 12 Nov 2021 | ₹17.05 | ₹21.85 | ₹12.15 | ₹14 | 1,451 | 1,450 |
| 15 Nov 2021 | ₹15 | ₹15.15 | ₹7.6 | ₹9.95 | 1,351 | 1,550 |
| 16 Nov 2021 | ₹9.95 | ₹11.75 | ₹7.75 | ₹7.75 | 601 | 2,100 |
| 17 Nov 2021 | ₹8.15 | ₹9.3 | ₹5.4 | ₹5.55 | 451 | 2,150 |
| 18 Nov 2021 | ₹11.95 | ₹11.95 | ₹6.05 | ₹10.75 | 401 | 2,200 |
| 22 Nov 2021 | ₹6 | ₹8 | ₹3.3 | ₹8 | 551 | 2,100 |
| 23 Nov 2021 | ₹8 | ₹10 | ₹5.6 | ₹10 | 1,351 | 2,300 |
| 24 Nov 2021 | ₹5 | ₹5.6 | ₹3.65 | ₹4 | 1,551 | 2,100 |
| 25 Nov 2021 | ₹3.85 | ₹3.9 | ₹3 | ₹3 | 2,751 | 3,050 |
| 26 Nov 2021 | ₹3.1 | ₹3.8 | ₹3.05 | ₹3.1 | 3,401 | 5,000 |
| 29 Nov 2021 | ₹3.95 | ₹4 | ₹2.05 | ₹2.05 | 15,252 | 15,350 |
| 30 Nov 2021 | ₹2.15 | ₹2.15 | ₹1.4 | ₹1.75 | 25,701 | 30,600 |
| 1 Dec 2021 | ₹1.7 | ₹1.7 | ₹1.2 | ₹1.2 | 33,801 | 45,800 |
| 2 Dec 2021 | ₹1.3 | ₹2.25 | ₹0.8 | ₹0.8 | 1,61,801 | 1,52,400 |
| 3 Dec 2021 | ₹1 | ₹1.6 | ₹0.8 | ₹1.5 | 13,79,651 | 7,74,950 |
| 6 Dec 2021 | ₹1.45 | ₹1.95 | ₹0.95 | ₹1.6 | 10,99,851 | 8,44,800 |
| 7 Dec 2021 | ₹1.25 | ₹1.35 | ₹0.1 | ₹0.5 | 19,26,351 | 7,08,150 |
| 8 Dec 2021 | ₹0.45 | ₹0.5 | ₹0.05 | ₹0.15 | 8,84,701 | 6,37,750 |
| 9 Dec 2021 | ₹0.1 | ₹0.15 | ₹0.05 | ₹0.05 | 2,41,051 | 5,87,200 |