NIFTY 50 19,100 CE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹13 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹6.05 | ₹6.45 | ₹5 | ₹5 | 1,451 | 4,750 |
| 29 Dec 2021 | ₹6.75 | ₹7.8 | ₹5.05 | ₹5.05 | 3,402 | 6,050 |
| 30 Dec 2021 | ₹5.05 | ₹7.45 | ₹5.05 | ₹6.55 | 8,052 | 10,000 |
| 3 Jan 2022 | ₹6.4 | ₹7.15 | ₹4.9 | ₹7.05 | 31,951 | 9,400 |
| 4 Jan 2022 | ₹7.5 | ₹7.75 | ₹6 | ₹7.5 | 28,701 | 13,150 |
| 5 Jan 2022 | ₹9.8 | ₹11.3 | ₹6.95 | ₹8.65 | 1,36,101 | 59,500 |
| 6 Jan 2022 | ₹10.4 | ₹10.4 | ₹7.6 | ₹8.55 | 1,66,502 | 38,600 |
| 7 Jan 2022 | ₹9.85 | ₹11 | ₹7.75 | ₹7.8 | 99,803 | 42,700 |
| 10 Jan 2022 | ₹8.9 | ₹10.5 | ₹8.15 | ₹10.1 | 99,303 | 49,850 |
| 11 Jan 2022 | ₹11.65 | ₹11.85 | ₹9.1 | ₹9.75 | 2,38,102 | 75,950 |
| 12 Jan 2022 | ₹10.55 | ₹13 | ₹9.55 | ₹11.85 | 3,19,352 | 1,07,250 |
| 13 Jan 2022 | ₹12.5 | ₹12.75 | ₹10.2 | ₹10.75 | 3,42,651 | 1,27,650 |
| 14 Jan 2022 | ₹10.4 | ₹12.25 | ₹7.1 | ₹8.25 | 3,97,953 | 1,55,000 |
| 17 Jan 2022 | ₹9.75 | ₹9.75 | ₹5.65 | ₹6 | 3,88,801 | 1,73,000 |
| 19 Jan 2022 | ₹5.5 | ₹6.45 | ₹3 | ₹3.75 | 6,08,152 | 2,10,550 |
| 20 Jan 2022 | ₹4.1 | ₹4.5 | ₹2.2 | ₹2.6 | 10,49,851 | 4,41,950 |
| 21 Jan 2022 | ₹2.7 | ₹2.7 | ₹1.6 | ₹1.6 | 13,57,251 | 3,60,650 |
| 24 Jan 2022 | ₹1.55 | ₹4.05 | ₹1.45 | ₹4.05 | 13,37,951 | 2,33,350 |
| 25 Jan 2022 | ₹2.6 | ₹3.55 | ₹0.2 | ₹0.3 | 5,55,851 | 2,00,950 |
| 27 Jan 2022 | ₹0.3 | ₹0.6 | ₹0.05 | ₹0.05 | 3,93,101 | 1,69,850 |