NIFTY 50 19,100 CE traded across 22 sessions from 14 Mar 2022 to 13 Apr 2022, with a life-high of ₹19.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Mar 2022 | ₹12.95 | ₹13 | ₹12.95 | ₹13 | 251 | 500 |
| 15 Mar 2022 | ₹13 | ₹13 | ₹11 | ₹11 | 901 | 950 |
| 16 Mar 2022 | ₹11.05 | ₹14 | ₹11 | ₹14 | 351 | 1,200 |
| 17 Mar 2022 | ₹11 | ₹18.9 | ₹11 | ₹15.25 | 2,251 | 1,650 |
| 21 Mar 2022 | ₹16.3 | ₹19.95 | ₹14.3 | ₹16.45 | 2,701 | 2,900 |
| 22 Mar 2022 | ₹14.25 | ₹16.95 | ₹10.3 | ₹15.25 | 2,901 | 3,550 |
| 23 Mar 2022 | ₹17.25 | ₹18.15 | ₹11.65 | ₹11.7 | 16,151 | 11,400 |
| 24 Mar 2022 | ₹10.4 | ₹12.75 | ₹8.25 | ₹8.85 | 5,002 | 12,700 |
| 25 Mar 2022 | ₹8.9 | ₹8.9 | ₹5.25 | ₹5.9 | 14,301 | 14,400 |
| 28 Mar 2022 | ₹5.95 | ₹6.2 | ₹4.3 | ₹4.5 | 10,301 | 14,600 |
| 29 Mar 2022 | ₹5.3 | ₹5.3 | ₹3.1 | ₹4 | 7,101 | 15,000 |
| 30 Mar 2022 | ₹5.45 | ₹6 | ₹3 | ₹3.45 | 22,802 | 21,600 |
| 31 Mar 2022 | ₹4.1 | ₹12.95 | ₹2.6 | ₹2.9 | 32,001 | 25,200 |
| 1 Apr 2022 | ₹2.7 | ₹2.7 | ₹1.65 | ₹1.65 | 43,201 | 47,800 |
| 4 Apr 2022 | ₹1.6 | ₹7.45 | ₹1.55 | ₹3.4 | 2,87,251 | 1,37,050 |
| 5 Apr 2022 | ₹4.05 | ₹4.5 | ₹3 | ₹3.25 | 3,43,302 | 2,29,450 |
| 6 Apr 2022 | ₹3 | ₹3.4 | ₹2.1 | ₹2.95 | 2,70,652 | 2,73,950 |
| 7 Apr 2022 | ₹3 | ₹3.05 | ₹1.4 | ₹1.7 | 6,16,401 | 3,78,200 |
| 8 Apr 2022 | ₹1.9 | ₹1.9 | ₹0.95 | ₹1.05 | 15,74,352 | 4,63,750 |
| 11 Apr 2022 | ₹1.15 | ₹1.35 | ₹0.6 | ₹0.8 | 11,25,502 | 4,55,400 |
| 12 Apr 2022 | ₹0.8 | ₹1.6 | ₹0.5 | ₹0.75 | 7,84,351 | 4,40,650 |
| 13 Apr 2022 | ₹0.45 | ₹0.8 | ₹0.05 | ₹0.05 | 5,28,801 | 3,10,350 |