NIFTY 50 19,500 CE traded across 21 sessions from 2 Feb 2022 to 3 Mar 2022, with a life-high of ₹19.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Feb 2022 | ₹19.6 | ₹19.6 | ₹19.6 | ₹19.6 | 51 | 0 |
| 3 Feb 2022 | ₹11.7 | ₹11.7 | ₹10 | ₹10 | 1,001 | 900 |
| 4 Feb 2022 | ₹10 | ₹10 | ₹5.2 | ₹7.5 | 651 | 1,150 |
| 7 Feb 2022 | ₹7.5 | ₹10 | ₹7.5 | ₹8.4 | 801 | 1,550 |
| 8 Feb 2022 | ₹10 | ₹10 | ₹8.75 | ₹8.75 | 501 | 1,700 |
| 9 Feb 2022 | ₹16.95 | ₹16.95 | ₹6.85 | ₹8.2 | 2,551 | 2,100 |
| 10 Feb 2022 | ₹7.95 | ₹7.95 | ₹4.35 | ₹5.5 | 1,601 | 2,700 |
| 11 Feb 2022 | ₹5.5 | ₹5.5 | ₹4 | ₹4 | 2,551 | 4,450 |
| 14 Feb 2022 | ₹4.65 | ₹6.85 | ₹3.55 | ₹5.45 | 6,851 | 6,450 |
| 15 Feb 2022 | ₹5.6 | ₹5.6 | ₹3.55 | ₹3.85 | 10,201 | 8,200 |
| 16 Feb 2022 | ₹4.65 | ₹5.15 | ₹3.5 | ₹3.9 | 7,201 | 12,200 |
| 17 Feb 2022 | ₹4.8 | ₹4.8 | ₹2.5 | ₹3.15 | 9,201 | 13,900 |
| 18 Feb 2022 | ₹2.3 | ₹3.45 | ₹2.25 | ₹2.45 | 17,701 | 18,350 |
| 21 Feb 2022 | ₹1.75 | ₹2.4 | ₹1.75 | ₹2.2 | 13,801 | 26,750 |
| 22 Feb 2022 | ₹2.5 | ₹2.55 | ₹2 | ₹2.3 | 11,951 | 27,100 |
| 23 Feb 2022 | ₹2.4 | ₹2.65 | ₹1.55 | ₹2 | 39,051 | 44,350 |
| 24 Feb 2022 | ₹1.65 | ₹2.5 | ₹1.5 | ₹1.5 | 13,92,901 | 7,86,900 |
| 25 Feb 2022 | ₹1.8 | ₹1.8 | ₹0.6 | ₹0.6 | 19,75,701 | 7,39,050 |
| 28 Feb 2022 | ₹0.65 | ₹0.75 | ₹0.45 | ₹0.5 | 12,51,051 | 5,92,900 |
| 2 Mar 2022 | ₹0.55 | ₹0.95 | ₹0.35 | ₹0.35 | 9,39,752 | 5,80,900 |
| 3 Mar 2022 | ₹0.6 | ₹0.6 | ₹0.05 | ₹0.05 | 4,79,401 | 3,99,550 |