NIFTY 50 19,000 CE traded across 23 sessions from 23 Nov 2021 to 23 Dec 2021, with a life-high of ₹28.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Nov 2021 | ₹10.75 | ₹28.7 | ₹8.1 | ₹21.7 | 3,452 | 3,700 |
| 24 Nov 2021 | ₹12.75 | ₹14.5 | ₹7 | ₹9.4 | 5,402 | 5,250 |
| 25 Nov 2021 | ₹10.85 | ₹12.1 | ₹8.45 | ₹8.85 | 2,851 | 6,200 |
| 26 Nov 2021 | ₹10 | ₹10 | ₹6.65 | ₹8.3 | 3,101 | 7,150 |
| 29 Nov 2021 | ₹8 | ₹8.4 | ₹5.75 | ₹7.4 | 2,901 | 8,050 |
| 30 Nov 2021 | ₹6.85 | ₹14.7 | ₹6.3 | ₹6.75 | 4,002 | 10,050 |
| 1 Dec 2021 | ₹6 | ₹6.6 | ₹5 | ₹5 | 751 | 10,200 |
| 2 Dec 2021 | ₹6 | ₹7.35 | ₹3.5 | ₹3.5 | 4,701 | 10,650 |
| 3 Dec 2021 | ₹3.8 | ₹5.85 | ₹3.1 | ₹4.9 | 4,301 | 12,050 |
| 6 Dec 2021 | ₹4 | ₹4.5 | ₹3.35 | ₹4 | 5,301 | 13,750 |
| 7 Dec 2021 | ₹4.35 | ₹4.35 | ₹3.55 | ₹3.55 | 751 | 13,450 |
| 8 Dec 2021 | ₹0.1 | ₹9 | ₹0.1 | ₹4 | 10,601 | 18,300 |
| 9 Dec 2021 | ₹4.65 | ₹8.7 | ₹2.4 | ₹3.6 | 7,102 | 21,650 |
| 10 Dec 2021 | ₹2.95 | ₹2.95 | ₹2.15 | ₹2.55 | 8,751 | 23,100 |
| 13 Dec 2021 | ₹1.85 | ₹3.05 | ₹1.85 | ₹2.4 | 47,951 | 45,450 |
| 14 Dec 2021 | ₹2.65 | ₹3.05 | ₹1.75 | ₹2.05 | 1,66,101 | 1,51,250 |
| 15 Dec 2021 | ₹2.05 | ₹3.35 | ₹1.65 | ₹2.45 | 93,151 | 1,91,200 |
| 16 Dec 2021 | ₹2 | ₹3.2 | ₹1.5 | ₹1.65 | 14,55,352 | 11,43,050 |
| 17 Dec 2021 | ₹1.8 | ₹2 | ₹1.3 | ₹1.75 | 42,63,151 | 20,64,550 |
| 20 Dec 2021 | ₹1.75 | ₹2.1 | ₹0.9 | ₹1 | 46,76,451 | 21,31,200 |
| 21 Dec 2021 | ₹1 | ₹1 | ₹0.35 | ₹0.35 | 29,18,552 | 19,32,350 |
| 22 Dec 2021 | ₹0.35 | ₹0.4 | ₹0.1 | ₹0.1 | 16,76,152 | 17,89,150 |
| 23 Dec 2021 | ₹0.1 | ₹0.15 | ₹0.05 | ₹0.05 | 9,51,751 | 16,40,050 |