NIFTY 50 19,000 CE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹20 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹6.25 | ₹6.5 | ₹5.5 | ₹5.65 | 1,28,001 | 5,44,900 |
| 29 Dec 2021 | ₹5.5 | ₹6.15 | ₹5.3 | ₹5.5 | 90,602 | 5,60,950 |
| 30 Dec 2021 | ₹5.75 | ₹7.85 | ₹5.05 | ₹6.65 | 3,52,851 | 6,37,200 |
| 3 Jan 2022 | ₹5.5 | ₹8.9 | ₹5.1 | ₹8.55 | 5,34,302 | 7,47,850 |
| 4 Jan 2022 | ₹9.9 | ₹9.95 | ₹6.8 | ₹9.4 | 5,17,852 | 8,10,700 |
| 5 Jan 2022 | ₹14.7 | ₹14.75 | ₹8.7 | ₹11.95 | 9,95,152 | 8,87,750 |
| 6 Jan 2022 | ₹12 | ₹12 | ₹8.5 | ₹10.75 | 9,78,502 | 10,01,350 |
| 7 Jan 2022 | ₹10.9 | ₹12.75 | ₹9 | ₹9.65 | 10,37,052 | 10,37,500 |
| 10 Jan 2022 | ₹13 | ₹14.7 | ₹9.9 | ₹13.55 | 9,14,151 | 10,39,100 |
| 11 Jan 2022 | ₹13.95 | ₹14.25 | ₹11.25 | ₹12.45 | 10,67,301 | 10,96,100 |
| 12 Jan 2022 | ₹14.4 | ₹17.8 | ₹13.75 | ₹16.5 | 15,08,601 | 12,13,100 |
| 13 Jan 2022 | ₹19.95 | ₹20 | ₹14.2 | ₹16.8 | 12,27,952 | 13,47,850 |
| 14 Jan 2022 | ₹15.8 | ₹16.5 | ₹10.2 | ₹11.8 | 19,15,903 | 15,97,350 |
| 17 Jan 2022 | ₹12.8 | ₹13.85 | ₹8.8 | ₹9.45 | 19,46,702 | 17,95,300 |
| 19 Jan 2022 | ₹7 | ₹7.05 | ₹4 | ₹4.2 | 25,24,352 | 16,33,050 |
| 20 Jan 2022 | ₹4.45 | ₹4.85 | ₹2.55 | ₹2.95 | 98,00,452 | 68,20,900 |
| 21 Jan 2022 | ₹2.5 | ₹2.7 | ₹1.8 | ₹2.05 | 1,36,55,053 | 77,98,200 |
| 24 Jan 2022 | ₹2 | ₹4.5 | ₹1.6 | ₹4 | 1,47,75,002 | 75,34,150 |
| 25 Jan 2022 | ₹3 | ₹3 | ₹0.4 | ₹0.4 | 1,25,44,803 | 46,90,900 |
| 27 Jan 2022 | ₹0.6 | ₹0.6 | ₹0.05 | ₹0.05 | 73,35,851 | 28,77,150 |