NIFTY 50 19,000 CE traded across 21 sessions from 19 Jan 2022 to 17 Feb 2022, with a life-high of ₹83.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jan 2022 | ₹83.3 | ₹83.3 | ₹57 | ₹61.85 | 3,701 | 3,400 |
| 20 Jan 2022 | ₹53 | ₹53 | ₹36.6 | ₹45.25 | 3,851 | 5,400 |
| 21 Jan 2022 | ₹26.2 | ₹69.8 | ₹26.2 | ₹34.65 | 5,451 | 7,350 |
| 24 Jan 2022 | ₹32.05 | ₹48.5 | ₹24.55 | ₹27.1 | 9,051 | 10,700 |
| 25 Jan 2022 | ₹27 | ₹29.8 | ₹19 | ₹22.5 | 11,052 | 11,950 |
| 27 Jan 2022 | ₹12.8 | ₹20 | ₹12.8 | ₹18 | 10,551 | 17,100 |
| 28 Jan 2022 | ₹18 | ₹20.2 | ₹14 | ₹14 | 19,551 | 26,950 |
| 31 Jan 2022 | ₹20 | ₹20 | ₹13.95 | ₹18.35 | 21,301 | 37,500 |
| 1 Feb 2022 | ₹20 | ₹61.15 | ₹8.85 | ₹15.75 | 1,46,801 | 97,550 |
| 2 Feb 2022 | ₹19.9 | ₹19.9 | ₹8 | ₹9.5 | 1,17,551 | 1,13,550 |
| 3 Feb 2022 | ₹9.25 | ₹9.5 | ₹4.25 | ₹4.75 | 93,602 | 1,35,100 |
| 4 Feb 2022 | ₹4.55 | ₹4.55 | ₹2.45 | ₹3.4 | 1,02,601 | 1,48,850 |
| 7 Feb 2022 | ₹3 | ₹4.55 | ₹2.7 | ₹3.8 | 1,15,201 | 1,66,200 |
| 8 Feb 2022 | ₹3.6 | ₹4.2 | ₹2.55 | ₹2.8 | 99,001 | 1,82,750 |
| 9 Feb 2022 | ₹3.15 | ₹3.15 | ₹1.1 | ₹1.2 | 4,87,751 | 3,56,350 |
| 10 Feb 2022 | ₹1.5 | ₹2.5 | ₹1.2 | ₹1.35 | 21,94,701 | 13,27,800 |
| 11 Feb 2022 | ₹2.9 | ₹2.9 | ₹0.8 | ₹0.85 | 64,70,602 | 15,88,700 |
| 14 Feb 2022 | ₹2.8 | ₹2.8 | ₹0.85 | ₹1.6 | 52,79,002 | 19,72,700 |
| 15 Feb 2022 | ₹1.55 | ₹1.55 | ₹0.45 | ₹1 | 61,11,101 | 24,10,600 |
| 16 Feb 2022 | ₹1 | ₹1.45 | ₹0.3 | ₹0.5 | 62,17,901 | 14,02,250 |
| 17 Feb 2022 | ₹0.45 | ₹0.6 | ₹0.05 | ₹0.05 | 24,54,803 | 8,88,500 |