NIFTY 50 19,100 CE traded across 21 sessions from 9 Mar 2022 to 7 Apr 2022, with a life-high of ₹15.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Mar 2022 | ₹8.55 | ₹13.9 | ₹8.55 | ₹12 | 1,601 | 1,550 |
| 10 Mar 2022 | ₹11.05 | ₹15.85 | ₹11.05 | ₹11.05 | 2,701 | 3,550 |
| 11 Mar 2022 | ₹10 | ₹10 | ₹7.2 | ₹7.75 | 1,851 | 4,400 |
| 14 Mar 2022 | ₹9.95 | ₹9.95 | ₹5.95 | ₹8.1 | 1,151 | 4,200 |
| 15 Mar 2022 | ₹15 | ₹15 | ₹8.25 | ₹8.6 | 2,701 | 6,000 |
| 16 Mar 2022 | ₹8.7 | ₹10 | ₹8.6 | ₹9 | 2,201 | 6,550 |
| 17 Mar 2022 | ₹8.95 | ₹9.3 | ₹5.5 | ₹8.85 | 10,352 | 9,800 |
| 21 Mar 2022 | ₹10 | ₹10 | ₹5.9 | ₹6.1 | 15,001 | 14,850 |
| 22 Mar 2022 | ₹5.05 | ₹8.45 | ₹4.65 | ₹6.25 | 14,502 | 18,900 |
| 23 Mar 2022 | ₹7.9 | ₹7.9 | ₹4.6 | ₹5.05 | 20,051 | 25,000 |
| 24 Mar 2022 | ₹5.95 | ₹5.95 | ₹3.35 | ₹3.75 | 19,401 | 34,650 |
| 25 Mar 2022 | ₹3.75 | ₹3.75 | ₹2.05 | ₹2.55 | 52,601 | 36,900 |
| 28 Mar 2022 | ₹2.5 | ₹2.5 | ₹2 | ₹2 | 55,651 | 45,600 |
| 29 Mar 2022 | ₹2 | ₹2.1 | ₹1.65 | ₹1.9 | 73,201 | 70,100 |
| 30 Mar 2022 | ₹1.9 | ₹1.95 | ₹1.4 | ₹1.45 | 83,152 | 77,900 |
| 31 Mar 2022 | ₹1.6 | ₹1.7 | ₹1 | ₹1.1 | 4,69,752 | 2,99,250 |
| 1 Apr 2022 | ₹1.1 | ₹1.1 | ₹0.55 | ₹0.65 | 25,82,951 | 6,01,050 |
| 4 Apr 2022 | ₹0.7 | ₹1.65 | ₹0.65 | ₹1.45 | 47,78,301 | 8,26,000 |
| 5 Apr 2022 | ₹1.2 | ₹1.7 | ₹0.85 | ₹0.85 | 36,64,952 | 8,95,650 |
| 6 Apr 2022 | ₹0.8 | ₹1.25 | ₹0.7 | ₹1 | 24,42,152 | 7,86,300 |
| 7 Apr 2022 | ₹0.5 | ₹0.5 | ₹0.05 | ₹0.05 | 14,31,551 | 3,96,000 |