NIFTY 50 19,000 CE traded across 22 sessions from 14 Dec 2021 to 13 Jan 2022, with a life-high of ₹16.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Dec 2021 | ₹14 | ₹14 | ₹12.1 | ₹12.1 | 1,901 | 5,550 |
| 15 Dec 2021 | ₹14.05 | ₹14.05 | ₹12.05 | ₹12.05 | 1,251 | 5,750 |
| 16 Dec 2021 | ₹12.2 | ₹16.8 | ₹9.05 | ₹11.9 | 1,502 | 5,200 |
| 17 Dec 2021 | ₹9.25 | ₹14.6 | ₹7.1 | ₹9.95 | 1,751 | 5,150 |
| 20 Dec 2021 | ₹8 | ₹11.9 | ₹7.05 | ₹10 | 1,701 | 5,250 |
| 21 Dec 2021 | ₹10 | ₹10 | ₹6.4 | ₹7.5 | 1,151 | 5,600 |
| 22 Dec 2021 | ₹7.9 | ₹9 | ₹4.1 | ₹6 | 2,902 | 6,700 |
| 23 Dec 2021 | ₹6.05 | ₹6.7 | ₹4.55 | ₹5 | 3,052 | 9,000 |
| 24 Dec 2021 | ₹5.45 | ₹5.75 | ₹4.6 | ₹4.6 | 5,402 | 9,000 |
| 27 Dec 2021 | ₹5.85 | ₹5.85 | ₹3.25 | ₹3.25 | 10,801 | 8,700 |
| 28 Dec 2021 | ₹3.65 | ₹4 | ₹3.5 | ₹4 | 3,502 | 8,650 |
| 29 Dec 2021 | ₹3.8 | ₹4.15 | ₹3.2 | ₹3.7 | 3,852 | 9,700 |
| 30 Dec 2021 | ₹2.6 | ₹3.75 | ₹2.4 | ₹2.4 | 3,902 | 10,950 |
| 3 Jan 2022 | ₹1.6 | ₹2.55 | ₹1.15 | ₹2.2 | 38,652 | 32,700 |
| 4 Jan 2022 | ₹2.5 | ₹4.15 | ₹2 | ₹2.45 | 1,26,751 | 92,000 |
| 5 Jan 2022 | ₹3.35 | ₹3.35 | ₹2 | ₹2.25 | 4,84,501 | 2,75,000 |
| 6 Jan 2022 | ₹2.35 | ₹2.9 | ₹1.4 | ₹1.5 | 30,99,002 | 20,00,550 |
| 7 Jan 2022 | ₹1.45 | ₹1.6 | ₹1.05 | ₹1.1 | 1,10,49,401 | 34,11,700 |
| 10 Jan 2022 | ₹1.15 | ₹1.3 | ₹0.7 | ₹0.9 | 67,70,352 | 42,34,950 |
| 11 Jan 2022 | ₹0.95 | ₹1.2 | ₹0.6 | ₹0.6 | 75,22,351 | 34,97,950 |
| 12 Jan 2022 | ₹0.7 | ₹0.8 | ₹0.3 | ₹0.35 | 50,58,851 | 30,28,550 |
| 13 Jan 2022 | ₹0.35 | ₹0.4 | ₹0.05 | ₹0.05 | 70,09,102 | 19,05,750 |