NIFTY 50 19,000 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹8.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹8.4 | ₹8.85 | ₹7 | ₹7.1 | 3,59,401 | 18,43,450 |
| 1 Dec 2021 | ₹7 | ₹8 | ₹6.05 | ₹6.75 | 2,54,602 | 18,13,550 |
| 2 Dec 2021 | ₹6.35 | ₹6.95 | ₹5 | ₹5.95 | 4,17,551 | 16,64,000 |
| 3 Dec 2021 | ₹6.15 | ₹6.5 | ₹5.1 | ₹5.9 | 2,95,201 | 16,54,500 |
| 6 Dec 2021 | ₹5.95 | ₹5.95 | ₹4.65 | ₹5.5 | 2,03,501 | 15,81,400 |
| 7 Dec 2021 | ₹5.15 | ₹5.35 | ₹4.4 | ₹4.9 | 1,29,751 | 15,66,050 |
| 8 Dec 2021 | ₹4.95 | ₹6.5 | ₹4.1 | ₹5.75 | 4,10,901 | 15,48,800 |
| 9 Dec 2021 | ₹6.2 | ₹6.45 | ₹4.25 | ₹4.25 | 2,20,501 | 15,53,300 |
| 10 Dec 2021 | ₹4.25 | ₹4.35 | ₹3.9 | ₹3.9 | 1,68,253 | 15,19,700 |
| 13 Dec 2021 | ₹4.4 | ₹5 | ₹3.15 | ₹4.3 | 4,58,401 | 14,42,850 |
| 14 Dec 2021 | ₹4 | ₹4.85 | ₹3.75 | ₹4.6 | 1,56,351 | 14,38,750 |
| 15 Dec 2021 | ₹4.55 | ₹4.55 | ₹3.6 | ₹4.3 | 1,54,052 | 14,30,350 |
| 16 Dec 2021 | ₹4.95 | ₹4.95 | ₹2.75 | ₹2.9 | 3,98,401 | 13,96,250 |
| 17 Dec 2021 | ₹2.95 | ₹3.35 | ₹2.35 | ₹3 | 4,71,552 | 13,60,500 |
| 20 Dec 2021 | ₹2.75 | ₹3.9 | ₹2.35 | ₹2.35 | 6,05,151 | 13,06,050 |
| 21 Dec 2021 | ₹2.75 | ₹2.75 | ₹1.6 | ₹2.05 | 4,32,152 | 13,91,400 |
| 22 Dec 2021 | ₹1.5 | ₹2 | ₹1.3 | ₹1.35 | 1,99,901 | 14,05,350 |
| 23 Dec 2021 | ₹2 | ₹2.5 | ₹1.2 | ₹1.35 | 5,12,851 | 15,08,950 |
| 24 Dec 2021 | ₹4 | ₹4.5 | ₹0.8 | ₹0.85 | 34,20,252 | 20,85,200 |
| 27 Dec 2021 | ₹0.9 | ₹0.95 | ₹0.4 | ₹0.65 | 27,47,301 | 20,52,450 |
| 28 Dec 2021 | ₹0.65 | ₹0.8 | ₹0.4 | ₹0.7 | 9,21,751 | 20,47,500 |
| 29 Dec 2021 | ₹0.7 | ₹0.85 | ₹0.15 | ₹0.25 | 14,15,751 | 20,54,900 |
| 30 Dec 2021 | ₹0.15 | ₹0.35 | ₹0.05 | ₹0.05 | 12,07,051 | 19,57,250 |