NIFTY 50 19,500 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹6.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹6.7 | ₹6.7 | ₹5.2 | ₹5.2 | 47,552 | 8,41,450 |
| 1 Dec 2021 | ₹5.45 | ₹5.85 | ₹4.9 | ₹4.9 | 56,751 | 8,37,000 |
| 2 Dec 2021 | ₹5.4 | ₹5.4 | ₹4.1 | ₹4.75 | 1,12,502 | 8,16,300 |
| 3 Dec 2021 | ₹4.15 | ₹4.75 | ₹3.75 | ₹4.15 | 1,42,102 | 8,01,700 |
| 6 Dec 2021 | ₹4.15 | ₹4.5 | ₹3.6 | ₹4.15 | 1,06,701 | 7,94,350 |
| 7 Dec 2021 | ₹4.4 | ₹4.5 | ₹3.5 | ₹3.7 | 97,001 | 7,96,400 |
| 8 Dec 2021 | ₹3.55 | ₹3.95 | ₹3.5 | ₹3.6 | 70,801 | 7,73,500 |
| 9 Dec 2021 | ₹3.65 | ₹4 | ₹2.85 | ₹2.95 | 1,29,751 | 7,63,400 |
| 10 Dec 2021 | ₹2.95 | ₹3.2 | ₹2.6 | ₹2.6 | 74,502 | 7,76,300 |
| 13 Dec 2021 | ₹2.6 | ₹2.9 | ₹1.9 | ₹2.6 | 2,07,601 | 7,64,350 |
| 14 Dec 2021 | ₹2 | ₹3.25 | ₹1.9 | ₹2.6 | 69,952 | 7,54,900 |
| 15 Dec 2021 | ₹2.8 | ₹3.25 | ₹2.2 | ₹3.2 | 1,10,001 | 8,05,200 |
| 16 Dec 2021 | ₹3 | ₹3 | ₹1.95 | ₹2.45 | 1,75,451 | 8,05,250 |
| 17 Dec 2021 | ₹2.5 | ₹2.95 | ₹1.9 | ₹2.65 | 2,64,901 | 8,25,200 |
| 20 Dec 2021 | ₹2.6 | ₹3.35 | ₹2.2 | ₹2.2 | 2,11,901 | 8,05,900 |
| 21 Dec 2021 | ₹2.6 | ₹2.8 | ₹1.6 | ₹1.8 | 1,00,502 | 7,95,200 |
| 22 Dec 2021 | ₹1.7 | ₹1.95 | ₹1.2 | ₹1.2 | 1,24,552 | 8,19,650 |
| 23 Dec 2021 | ₹1.5 | ₹1.75 | ₹1.05 | ₹1.3 | 3,66,501 | 9,65,100 |
| 24 Dec 2021 | ₹1.5 | ₹1.5 | ₹0.7 | ₹0.75 | 6,88,301 | 10,41,200 |
| 27 Dec 2021 | ₹0.75 | ₹1.35 | ₹0.45 | ₹0.65 | 7,32,701 | 10,48,350 |
| 28 Dec 2021 | ₹0.45 | ₹0.7 | ₹0.35 | ₹0.35 | 2,70,001 | 9,70,900 |
| 29 Dec 2021 | ₹0.5 | ₹0.7 | ₹0.1 | ₹0.2 | 8,26,002 | 9,13,900 |
| 30 Dec 2021 | ₹0.2 | ₹0.35 | ₹0.05 | ₹0.05 | 4,21,951 | 8,29,100 |