NIFTY 50 19,300 CE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹18.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹4.2 | ₹6.5 | ₹4.1 | ₹6 | 1,201 | 22,500 |
| 29 Dec 2021 | ₹4.3 | ₹5.5 | ₹4.25 | ₹4.35 | 1,401 | 22,350 |
| 30 Dec 2021 | ₹4.05 | ₹12 | ₹4.05 | ₹5.35 | 6,601 | 24,450 |
| 3 Jan 2022 | ₹4.5 | ₹5.2 | ₹4 | ₹4.45 | 21,151 | 25,100 |
| 4 Jan 2022 | ₹4.85 | ₹5.9 | ₹3.55 | ₹4.9 | 51,152 | 28,850 |
| 5 Jan 2022 | ₹5.7 | ₹18.9 | ₹4.65 | ₹5.55 | 56,201 | 40,200 |
| 6 Jan 2022 | ₹5.55 | ₹6.45 | ₹4.65 | ₹5.85 | 1,27,502 | 89,900 |
| 7 Jan 2022 | ₹7.7 | ₹7.75 | ₹5.55 | ₹5.7 | 1,00,951 | 1,19,700 |
| 10 Jan 2022 | ₹5.85 | ₹7.1 | ₹5.8 | ₹6.45 | 81,901 | 1,13,650 |
| 11 Jan 2022 | ₹7.25 | ₹7.25 | ₹6 | ₹6.2 | 96,701 | 73,100 |
| 12 Jan 2022 | ₹9.3 | ₹9.3 | ₹6.65 | ₹7.4 | 98,102 | 78,100 |
| 13 Jan 2022 | ₹7 | ₹7.5 | ₹5.9 | ₹6.3 | 2,02,052 | 1,28,150 |
| 14 Jan 2022 | ₹6.35 | ₹6.35 | ₹3.75 | ₹3.75 | 1,52,152 | 1,50,200 |
| 17 Jan 2022 | ₹4.35 | ₹5.5 | ₹2.85 | ₹3.1 | 1,88,101 | 1,76,950 |
| 19 Jan 2022 | ₹2.95 | ₹3.65 | ₹2.15 | ₹3.35 | 3,40,251 | 1,88,550 |
| 20 Jan 2022 | ₹2.45 | ₹3.1 | ₹1.85 | ₹2.2 | 5,38,102 | 2,68,000 |
| 21 Jan 2022 | ₹2.75 | ₹2.75 | ₹1.45 | ₹1.65 | 7,92,551 | 2,72,100 |
| 24 Jan 2022 | ₹1.65 | ₹4 | ₹1.25 | ₹4 | 9,16,151 | 3,56,650 |
| 25 Jan 2022 | ₹2.8 | ₹2.8 | ₹0.25 | ₹0.25 | 10,36,451 | 3,31,150 |
| 27 Jan 2022 | ₹0.5 | ₹0.5 | ₹0.05 | ₹0.05 | 2,48,951 | 3,11,150 |