NIFTY 50 19,500 CE traded across 21 sessions from 19 Jan 2022 to 17 Feb 2022, with a life-high of ₹39.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jan 2022 | ₹39.75 | ₹39.75 | ₹20.35 | ₹20.55 | 3,101 | 3,950 |
| 20 Jan 2022 | ₹20.55 | ₹20.9 | ₹16 | ₹16 | 3,551 | 6,650 |
| 21 Jan 2022 | ₹15 | ₹17.75 | ₹12.6 | ₹16.2 | 6,801 | 10,950 |
| 24 Jan 2022 | ₹14 | ₹16 | ₹12.6 | ₹15.55 | 4,151 | 13,600 |
| 25 Jan 2022 | ₹15.55 | ₹16.2 | ₹10 | ₹10.05 | 13,252 | 14,500 |
| 27 Jan 2022 | ₹10.05 | ₹13.9 | ₹8.4 | ₹10 | 5,701 | 15,600 |
| 28 Jan 2022 | ₹10 | ₹10 | ₹7.1 | ₹7.45 | 6,001 | 16,700 |
| 31 Jan 2022 | ₹7.45 | ₹8.4 | ₹6.45 | ₹7.85 | 9,351 | 21,100 |
| 1 Feb 2022 | ₹8.45 | ₹18.6 | ₹4.55 | ₹4.75 | 41,051 | 37,800 |
| 2 Feb 2022 | ₹5.75 | ₹6.15 | ₹3.55 | ₹4.2 | 15,102 | 43,500 |
| 3 Feb 2022 | ₹4.3 | ₹4.3 | ₹2.45 | ₹3.05 | 14,551 | 43,700 |
| 4 Feb 2022 | ₹3.45 | ₹3.45 | ₹2.1 | ₹2.25 | 33,601 | 55,100 |
| 7 Feb 2022 | ₹2.4 | ₹3.75 | ₹2 | ₹3.3 | 78,902 | 60,600 |
| 8 Feb 2022 | ₹2.7 | ₹3 | ₹2.05 | ₹2.15 | 31,401 | 62,500 |
| 9 Feb 2022 | ₹2.15 | ₹2.45 | ₹0.95 | ₹1.05 | 96,451 | 1,00,400 |
| 10 Feb 2022 | ₹1.05 | ₹1.5 | ₹0.95 | ₹1.25 | 5,48,251 | 4,19,600 |
| 11 Feb 2022 | ₹1.3 | ₹1.4 | ₹0.7 | ₹0.95 | 32,26,901 | 9,98,550 |
| 14 Feb 2022 | ₹0.95 | ₹1.9 | ₹0.95 | ₹1.4 | 34,07,502 | 20,76,050 |
| 15 Feb 2022 | ₹1.4 | ₹1.4 | ₹0.25 | ₹0.3 | 55,18,001 | 14,98,550 |
| 16 Feb 2022 | ₹0.25 | ₹0.6 | ₹0.15 | ₹0.5 | 34,37,901 | 11,98,800 |
| 17 Feb 2022 | ₹0.2 | ₹0.4 | ₹0.05 | ₹0.05 | 15,22,001 | 10,68,250 |