NIFTY 50 19,000 CE traded across 22 sessions from 14 Mar 2022 to 13 Apr 2022, with a life-high of ₹24.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Mar 2022 | ₹16 | ₹24.45 | ₹10.1 | ₹13 | 7,901 | 6,850 |
| 15 Mar 2022 | ₹13.1 | ₹14.45 | ₹12 | ₹13.85 | 4,902 | 8,550 |
| 16 Mar 2022 | ₹12 | ₹15.7 | ₹12 | ₹14.4 | 3,551 | 8,600 |
| 17 Mar 2022 | ₹8.95 | ₹19.9 | ₹8.95 | ₹19.9 | 23,301 | 14,300 |
| 21 Mar 2022 | ₹18 | ₹19.95 | ₹13.2 | ₹16.7 | 19,751 | 16,800 |
| 22 Mar 2022 | ₹16.3 | ₹17.9 | ₹11.1 | ₹17.75 | 17,801 | 19,950 |
| 23 Mar 2022 | ₹18.1 | ₹19 | ₹14.05 | ₹14.9 | 14,252 | 25,100 |
| 24 Mar 2022 | ₹14 | ₹14 | ₹10.4 | ₹10.7 | 8,751 | 29,800 |
| 25 Mar 2022 | ₹11.75 | ₹11.9 | ₹6.7 | ₹7.95 | 32,952 | 40,150 |
| 28 Mar 2022 | ₹8 | ₹8 | ₹4.9 | ₹6.9 | 31,152 | 39,450 |
| 29 Mar 2022 | ₹6.65 | ₹7.65 | ₹4 | ₹4.8 | 23,801 | 46,100 |
| 30 Mar 2022 | ₹4.9 | ₹5.85 | ₹3.8 | ₹3.8 | 38,551 | 52,600 |
| 31 Mar 2022 | ₹4.75 | ₹5.9 | ₹2.8 | ₹3.7 | 46,902 | 57,300 |
| 1 Apr 2022 | ₹2.65 | ₹3.45 | ₹1.9 | ₹2.2 | 80,101 | 77,650 |
| 4 Apr 2022 | ₹2.85 | ₹8.5 | ₹1.75 | ₹5.25 | 9,82,201 | 2,74,500 |
| 5 Apr 2022 | ₹7.2 | ₹12.4 | ₹4.2 | ₹4.2 | 14,01,552 | 4,82,250 |
| 6 Apr 2022 | ₹3.95 | ₹4.2 | ₹2.7 | ₹3.4 | 15,12,852 | 9,11,700 |
| 7 Apr 2022 | ₹3.45 | ₹3.5 | ₹1.6 | ₹1.85 | 68,75,502 | 44,61,650 |
| 8 Apr 2022 | ₹1.9 | ₹1.9 | ₹1.1 | ₹1.25 | 1,51,84,353 | 49,63,550 |
| 11 Apr 2022 | ₹1.1 | ₹1.25 | ₹0.75 | ₹1 | 1,13,69,952 | 40,30,100 |
| 12 Apr 2022 | ₹0.7 | ₹1.7 | ₹0.55 | ₹0.65 | 85,74,702 | 35,85,500 |
| 13 Apr 2022 | ₹0.25 | ₹0.9 | ₹0.05 | ₹0.05 | 56,02,152 | 24,24,600 |