NIFTY 50 19,000 CE traded across 21 sessions from 22 Feb 2022 to 24 Mar 2022, with a life-high of ₹15.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Feb 2022 | ₹7.95 | ₹15.9 | ₹7.95 | ₹14.5 | 15,701 | 27,300 |
| 23 Feb 2022 | ₹14.5 | ₹14.5 | ₹9.5 | ₹10 | 10,451 | 28,000 |
| 24 Feb 2022 | ₹6.5 | ₹11.8 | ₹6.5 | ₹7.05 | 13,251 | 31,950 |
| 25 Feb 2022 | ₹8.05 | ₹12 | ₹7.1 | ₹8.9 | 25,951 | 31,050 |
| 28 Feb 2022 | ₹6.05 | ₹11.45 | ₹6 | ₹10 | 15,101 | 29,700 |
| 2 Mar 2022 | ₹9 | ₹9.9 | ₹6.55 | ₹7.65 | 15,401 | 33,050 |
| 3 Mar 2022 | ₹7.65 | ₹8 | ₹5.65 | ₹6.4 | 6,251 | 35,050 |
| 4 Mar 2022 | ₹4.15 | ₹6 | ₹4.1 | ₹4.85 | 17,352 | 37,250 |
| 7 Mar 2022 | ₹2.7 | ₹5.4 | ₹2.7 | ₹4.8 | 17,401 | 39,800 |
| 8 Mar 2022 | ₹5.15 | ₹5.15 | ₹2.65 | ₹4 | 4,551 | 41,450 |
| 9 Mar 2022 | ₹4.05 | ₹4.8 | ₹3.2 | ₹3.4 | 9,152 | 42,900 |
| 10 Mar 2022 | ₹3.8 | ₹5 | ₹2.45 | ₹2.45 | 25,452 | 43,300 |
| 11 Mar 2022 | ₹3.85 | ₹3.85 | ₹2.2 | ₹2.25 | 42,351 | 50,300 |
| 14 Mar 2022 | ₹2.55 | ₹2.55 | ₹1.8 | ₹2 | 46,401 | 61,050 |
| 15 Mar 2022 | ₹2.1 | ₹2.2 | ₹1.65 | ₹2.15 | 93,851 | 1,01,850 |
| 16 Mar 2022 | ₹2.1 | ₹2.1 | ₹1.4 | ₹1.55 | 1,11,401 | 1,64,950 |
| 17 Mar 2022 | ₹2.7 | ₹2.7 | ₹0.95 | ₹1 | 12,36,501 | 8,16,250 |
| 21 Mar 2022 | ₹0.9 | ₹1.45 | ₹0.8 | ₹1.05 | 54,43,353 | 23,19,850 |
| 22 Mar 2022 | ₹1 | ₹1.25 | ₹0.5 | ₹0.5 | 41,82,651 | 16,53,850 |
| 23 Mar 2022 | ₹0.6 | ₹1.1 | ₹0.4 | ₹0.5 | 52,21,201 | 13,70,700 |
| 24 Mar 2022 | ₹0.4 | ₹0.45 | ₹0.05 | ₹0.05 | 19,58,651 | 8,19,750 |