NIFTY 50 19,000 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹35 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹25 | ₹35 | ₹24.05 | ₹25.9 | 8,20,952 | 9,22,700 |
| 27 Jan 2022 | ₹18.05 | ₹24 | ₹16.5 | ₹20.15 | 10,71,401 | 10,58,000 |
| 28 Jan 2022 | ₹30 | ₹30 | ₹18.2 | ₹18.2 | 10,97,302 | 11,76,300 |
| 31 Jan 2022 | ₹21.95 | ₹25 | ₹16.95 | ₹23 | 9,86,201 | 12,23,550 |
| 1 Feb 2022 | ₹23 | ₹34.25 | ₹12 | ₹20.25 | 23,39,401 | 12,12,850 |
| 2 Feb 2022 | ₹23.95 | ₹23.95 | ₹13.4 | ₹15.85 | 9,80,301 | 12,28,650 |
| 3 Feb 2022 | ₹15.1 | ₹15.7 | ₹8.4 | ₹8.65 | 8,02,852 | 12,89,900 |
| 4 Feb 2022 | ₹9 | ₹9.4 | ₹6.4 | ₹7.35 | 7,08,402 | 13,02,900 |
| 7 Feb 2022 | ₹7.5 | ₹7.75 | ₹5.05 | ₹7.2 | 7,30,052 | 12,01,900 |
| 8 Feb 2022 | ₹7.5 | ₹7.5 | ₹4.55 | ₹5.7 | 4,17,102 | 11,85,750 |
| 9 Feb 2022 | ₹5.8 | ₹6.3 | ₹4.4 | ₹4.7 | 3,27,752 | 11,83,950 |
| 10 Feb 2022 | ₹4.85 | ₹5.2 | ₹3.65 | ₹4.3 | 4,40,051 | 12,13,300 |
| 11 Feb 2022 | ₹4.15 | ₹4.2 | ₹2.6 | ₹3.05 | 4,69,201 | 11,76,950 |
| 14 Feb 2022 | ₹2 | ₹3.9 | ₹0.05 | ₹3.25 | 6,61,553 | 10,66,700 |
| 15 Feb 2022 | ₹3.25 | ₹3.85 | ₹2.3 | ₹2.95 | 4,47,551 | 10,35,550 |
| 16 Feb 2022 | ₹2.75 | ₹3.25 | ₹2.25 | ₹2.6 | 5,91,751 | 10,70,800 |
| 17 Feb 2022 | ₹2.5 | ₹2.5 | ₹1.4 | ₹1.55 | 21,74,601 | 13,46,300 |
| 18 Feb 2022 | ₹1.5 | ₹1.65 | ₹0.85 | ₹0.9 | 54,72,252 | 24,41,500 |
| 21 Feb 2022 | ₹0.9 | ₹1.15 | ₹0.7 | ₹0.8 | 31,84,852 | 19,77,450 |
| 22 Feb 2022 | ₹0.8 | ₹1.15 | ₹0.6 | ₹0.65 | 20,68,401 | 17,61,000 |
| 23 Feb 2022 | ₹0.05 | ₹0.85 | ₹0.05 | ₹0.65 | 12,80,451 | 15,22,350 |
| 24 Feb 2022 | ₹0.8 | ₹0.8 | ₹0.05 | ₹0.1 | 14,87,501 | 13,35,400 |