NIFTY 50 19,000 CE traded across 21 sessions from 11 Jan 2022 to 10 Feb 2022, with a life-high of ₹120 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Jan 2022 | ₹74.25 | ₹87.45 | ₹74.25 | ₹75.6 | 4,001 | 2,850 |
| 12 Jan 2022 | ₹90 | ₹120 | ₹90 | ₹100.7 | 2,901 | 4,150 |
| 13 Jan 2022 | ₹100 | ₹107.45 | ₹81.55 | ₹97 | 3,201 | 5,600 |
| 14 Jan 2022 | ₹80.05 | ₹98.2 | ₹71.2 | ₹90 | 3,901 | 5,950 |
| 17 Jan 2022 | ₹85.95 | ₹96.3 | ₹85.95 | ₹94.5 | 4,751 | 8,900 |
| 19 Jan 2022 | ₹58.6 | ₹61.1 | ₹36.55 | ₹44 | 25,151 | 25,550 |
| 20 Jan 2022 | ₹41.6 | ₹41.75 | ₹26.05 | ₹26.05 | 30,502 | 34,650 |
| 21 Jan 2022 | ₹25.1 | ₹33 | ₹20.35 | ₹24.5 | 44,051 | 44,700 |
| 24 Jan 2022 | ₹24.1 | ₹25.3 | ₹17.4 | ₹19.55 | 80,201 | 55,950 |
| 25 Jan 2022 | ₹19.95 | ₹22 | ₹12.9 | ₹14.5 | 1,40,451 | 88,750 |
| 27 Jan 2022 | ₹24 | ₹24 | ₹8.1 | ₹9.6 | 78,551 | 1,08,150 |
| 28 Jan 2022 | ₹9.95 | ₹11.75 | ₹8.05 | ₹8.6 | 1,47,852 | 1,30,900 |
| 31 Jan 2022 | ₹14.8 | ₹14.8 | ₹8.15 | ₹10.55 | 1,94,151 | 1,66,800 |
| 1 Feb 2022 | ₹10.55 | ₹17.9 | ₹5.6 | ₹6.2 | 12,74,303 | 2,74,050 |
| 2 Feb 2022 | ₹6.95 | ₹7.5 | ₹2.5 | ₹2.6 | 7,84,402 | 4,45,350 |
| 3 Feb 2022 | ₹2.6 | ₹2.7 | ₹1.55 | ₹1.65 | 23,33,053 | 15,70,050 |
| 4 Feb 2022 | ₹1.65 | ₹1.7 | ₹1.15 | ₹1.3 | 61,20,452 | 25,81,900 |
| 7 Feb 2022 | ₹1.05 | ₹2.75 | ₹1.05 | ₹1.95 | 95,61,602 | 26,57,500 |
| 8 Feb 2022 | ₹0.7 | ₹1.95 | ₹0.5 | ₹0.55 | 64,13,202 | 22,38,650 |
| 9 Feb 2022 | ₹0.45 | ₹0.75 | ₹0.1 | ₹0.15 | 40,86,901 | 14,42,150 |
| 10 Feb 2022 | ₹0.1 | ₹0.2 | ₹0.05 | ₹0.05 | 19,80,501 | 8,57,900 |