NIFTY 50 19,000 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹12 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹10.45 | ₹10.5 | ₹8 | ₹10.1 | 5,81,451 | 14,11,050 |
| 3 Mar 2022 | ₹10.95 | ₹12 | ₹6.65 | ₹6.95 | 4,72,401 | 13,73,150 |
| 4 Mar 2022 | ₹6.9 | ₹7 | ₹5.4 | ₹6.3 | 3,36,101 | 13,53,450 |
| 7 Mar 2022 | ₹4.2 | ₹6.45 | ₹4.2 | ₹6.45 | 4,22,352 | 13,50,150 |
| 8 Mar 2022 | ₹5.95 | ₹6.3 | ₹4.55 | ₹5 | 1,77,202 | 13,51,100 |
| 9 Mar 2022 | ₹5.65 | ₹7.7 | ₹4.5 | ₹5.25 | 2,90,401 | 13,54,050 |
| 10 Mar 2022 | ₹4.5 | ₹7 | ₹4.5 | ₹5 | 2,86,801 | 13,39,350 |
| 11 Mar 2022 | ₹5.5 | ₹5.5 | ₹3.8 | ₹4.05 | 3,43,401 | 13,02,400 |
| 14 Mar 2022 | ₹5.4 | ₹5.4 | ₹3.45 | ₹3.8 | 2,40,401 | 12,94,150 |
| 15 Mar 2022 | ₹4.95 | ₹4.95 | ₹3.2 | ₹3.6 | 1,87,651 | 13,21,900 |
| 16 Mar 2022 | ₹4 | ₹4.4 | ₹3.2 | ₹3.3 | 1,91,701 | 13,02,850 |
| 17 Mar 2022 | ₹3.95 | ₹4.25 | ₹2.7 | ₹3.4 | 7,06,452 | 13,83,250 |
| 21 Mar 2022 | ₹3.95 | ₹3.95 | ₹2.55 | ₹2.55 | 4,95,801 | 14,15,500 |
| 22 Mar 2022 | ₹2.7 | ₹2.85 | ₹2.1 | ₹2.15 | 4,55,252 | 14,59,500 |
| 23 Mar 2022 | ₹0.1 | ₹3.3 | ₹0.1 | ₹2.05 | 7,09,551 | 15,12,150 |
| 24 Mar 2022 | ₹1.6 | ₹4 | ₹1.1 | ₹1.35 | 18,96,601 | 21,55,600 |
| 25 Mar 2022 | ₹1.4 | ₹1.45 | ₹0.95 | ₹1.2 | 43,54,453 | 26,92,700 |
| 28 Mar 2022 | ₹1.1 | ₹1.2 | ₹0.55 | ₹0.55 | 31,76,351 | 25,23,900 |
| 29 Mar 2022 | ₹0.6 | ₹0.7 | ₹0.35 | ₹0.4 | 23,00,401 | 21,64,800 |
| 30 Mar 2022 | ₹0.4 | ₹0.6 | ₹0.25 | ₹0.25 | 16,89,452 | 18,05,100 |
| 31 Mar 2022 | ₹0.3 | ₹0.35 | ₹0.05 | ₹0.05 | 21,92,401 | 14,31,400 |