NIFTY 50 19,000 CE traded across 22 sessions from 1 Feb 2022 to 3 Mar 2022, with a life-high of ₹60.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2022 | ₹47.8 | ₹60.05 | ₹28 | ₹39.9 | 25,401 | 11,050 |
| 2 Feb 2022 | ₹45 | ₹45 | ₹33 | ₹36.6 | 5,701 | 13,050 |
| 3 Feb 2022 | ₹29.5 | ₹32.4 | ₹21 | ₹21 | 21,501 | 19,350 |
| 4 Feb 2022 | ₹21 | ₹24.65 | ₹10 | ₹16.7 | 21,452 | 21,400 |
| 7 Feb 2022 | ₹17 | ₹17 | ₹12.95 | ₹16.5 | 19,652 | 23,850 |
| 8 Feb 2022 | ₹17.45 | ₹17.45 | ₹12.3 | ₹13.05 | 10,951 | 25,250 |
| 9 Feb 2022 | ₹14 | ₹15.45 | ₹10.85 | ₹12 | 11,001 | 29,300 |
| 10 Feb 2022 | ₹9 | ₹12 | ₹9 | ₹9.65 | 10,551 | 29,300 |
| 11 Feb 2022 | ₹8.95 | ₹9.5 | ₹5.35 | ₹5.5 | 15,651 | 34,050 |
| 14 Feb 2022 | ₹5.05 | ₹6.8 | ₹3.2 | ₹6.15 | 25,301 | 40,650 |
| 15 Feb 2022 | ₹7.15 | ₹11.45 | ₹4 | ₹6.6 | 41,801 | 52,200 |
| 16 Feb 2022 | ₹7.2 | ₹8.75 | ₹5.5 | ₹6.3 | 76,901 | 89,700 |
| 17 Feb 2022 | ₹6.35 | ₹6.8 | ₹3.9 | ₹4.05 | 2,44,901 | 2,64,850 |
| 18 Feb 2022 | ₹15 | ₹15 | ₹2.75 | ₹2.8 | 1,72,801 | 3,01,650 |
| 21 Feb 2022 | ₹3 | ₹3.5 | ₹2.2 | ₹2.3 | 1,79,501 | 3,10,750 |
| 22 Feb 2022 | ₹1.8 | ₹2.9 | ₹1.75 | ₹2.3 | 2,52,952 | 2,82,000 |
| 23 Feb 2022 | ₹2.6 | ₹3.95 | ₹2 | ₹2.3 | 2,45,101 | 3,42,900 |
| 24 Feb 2022 | ₹2.5 | ₹3 | ₹1.5 | ₹1.9 | 18,62,001 | 9,58,600 |
| 25 Feb 2022 | ₹2 | ₹2 | ₹0.55 | ₹0.75 | 36,71,201 | 12,69,300 |
| 28 Feb 2022 | ₹0.75 | ₹0.9 | ₹0.5 | ₹0.6 | 13,99,601 | 9,52,600 |
| 2 Mar 2022 | ₹0.8 | ₹0.9 | ₹0.45 | ₹0.55 | 31,11,752 | 11,64,300 |
| 3 Mar 2022 | ₹0.3 | ₹0.4 | ₹0.05 | ₹0.05 | 15,93,351 | 7,84,700 |