NIFTY 50 19,000 CE traded across 22 sessions from 15 Feb 2022 to 17 Mar 2022, with a life-high of ₹25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Feb 2022 | ₹20 | ₹20 | ₹20 | ₹20 | 51 | 0 |
| 16 Feb 2022 | ₹25 | ₹25 | ₹22 | ₹24 | 401 | 250 |
| 17 Feb 2022 | ₹20 | ₹21.8 | ₹15.1 | ₹19.9 | 1,951 | 1,000 |
| 18 Feb 2022 | ₹19 | ₹19 | ₹12 | ₹12 | 3,201 | 2,900 |
| 21 Feb 2022 | ₹12.5 | ₹12.5 | ₹9.1 | ₹10.4 | 3,851 | 4,950 |
| 22 Feb 2022 | ₹7 | ₹10.5 | ₹7 | ₹10.5 | 13,251 | 11,850 |
| 23 Feb 2022 | ₹11.05 | ₹11.05 | ₹6.5 | ₹6.5 | 7,202 | 13,050 |
| 24 Feb 2022 | ₹4.05 | ₹8.9 | ₹4.05 | ₹6.8 | 8,451 | 13,800 |
| 25 Feb 2022 | ₹9.8 | ₹9.8 | ₹4.35 | ₹5.8 | 20,251 | 18,950 |
| 28 Feb 2022 | ₹4.2 | ₹6 | ₹4 | ₹6 | 18,752 | 24,400 |
| 2 Mar 2022 | ₹5.75 | ₹8.5 | ₹4.1 | ₹4.55 | 17,251 | 33,600 |
| 3 Mar 2022 | ₹5.3 | ₹5.3 | ₹2.9 | ₹3.2 | 23,051 | 42,400 |
| 4 Mar 2022 | ₹3.2 | ₹3.2 | ₹2.15 | ₹2.35 | 23,151 | 50,750 |
| 7 Mar 2022 | ₹1.9 | ₹4 | ₹1.85 | ₹2.55 | 53,251 | 69,900 |
| 8 Mar 2022 | ₹1.8 | ₹2.8 | ₹1.8 | ₹2.1 | 37,401 | 88,450 |
| 9 Mar 2022 | ₹2.45 | ₹2.45 | ₹1.55 | ₹1.7 | 38,451 | 84,500 |
| 10 Mar 2022 | ₹1.7 | ₹4.4 | ₹1.1 | ₹1.1 | 6,08,601 | 4,32,700 |
| 11 Mar 2022 | ₹1.3 | ₹1.3 | ₹0.8 | ₹0.85 | 10,14,351 | 6,13,750 |
| 14 Mar 2022 | ₹0.95 | ₹0.95 | ₹0.65 | ₹0.7 | 6,51,201 | 5,60,200 |
| 15 Mar 2022 | ₹0.65 | ₹0.95 | ₹0.5 | ₹0.65 | 15,74,201 | 9,03,700 |
| 16 Mar 2022 | ₹0.7 | ₹0.7 | ₹0.15 | ₹0.2 | 10,06,151 | 6,92,700 |
| 17 Mar 2022 | ₹0.2 | ₹0.35 | ₹0.05 | ₹0.05 | 8,60,651 | 4,60,100 |