NIFTY 50 19,000 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹42.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹15 | ₹20.05 | ₹13.2 | ₹16.1 | 7,32,401 | 10,50,450 |
| 30 Mar 2022 | ₹16.35 | ₹19.5 | ₹15.3 | ₹17.25 | 7,74,302 | 12,18,450 |
| 31 Mar 2022 | ₹17.95 | ₹18.15 | ₹13.6 | ₹14.5 | 12,07,501 | 15,36,550 |
| 1 Apr 2022 | ₹14 | ₹14 | ₹9.1 | ₹11.8 | 13,12,751 | 16,92,800 |
| 4 Apr 2022 | ₹12.05 | ₹42.25 | ₹11.75 | ₹28.5 | 31,95,953 | 19,47,250 |
| 5 Apr 2022 | ₹31.95 | ₹37.05 | ₹20.1 | ₹20.1 | 20,91,652 | 19,51,400 |
| 6 Apr 2022 | ₹20 | ₹20 | ₹13.5 | ₹13.85 | 15,18,103 | 19,46,900 |
| 7 Apr 2022 | ₹10.15 | ₹12.1 | ₹8.65 | ₹9.05 | 12,97,551 | 20,50,800 |
| 8 Apr 2022 | ₹15 | ₹15 | ₹7.5 | ₹9.75 | 12,83,851 | 21,60,250 |
| 11 Apr 2022 | ₹10 | ₹10 | ₹5.25 | ₹5.4 | 12,89,301 | 20,94,300 |
| 12 Apr 2022 | ₹4.1 | ₹5.1 | ₹3.5 | ₹4.85 | 7,08,703 | 21,17,550 |
| 13 Apr 2022 | ₹4.9 | ₹4.9 | ₹3 | ₹3.4 | 6,30,701 | 20,79,100 |
| 18 Apr 2022 | ₹3.4 | ₹3.4 | ₹2 | ₹2.8 | 6,62,901 | 20,01,150 |
| 19 Apr 2022 | ₹3 | ₹3.2 | ₹1.95 | ₹3.2 | 7,71,701 | 20,01,950 |
| 20 Apr 2022 | ₹2.6 | ₹2.6 | ₹0.9 | ₹1.95 | 5,40,001 | 19,29,650 |
| 21 Apr 2022 | ₹1.75 | ₹2.15 | ₹1.2 | ₹1.45 | 48,89,051 | 49,41,550 |
| 22 Apr 2022 | ₹1.65 | ₹1.65 | ₹1.05 | ₹1.15 | 76,64,102 | 41,96,300 |
| 25 Apr 2022 | ₹1 | ₹1.4 | ₹0.85 | ₹1.05 | 66,29,351 | 35,05,800 |
| 26 Apr 2022 | ₹0.95 | ₹1 | ₹0.45 | ₹0.5 | 49,96,502 | 35,05,800 |
| 27 Apr 2022 | ₹0.5 | ₹1.05 | ₹0.4 | ₹0.9 | 59,53,451 | 37,98,400 |
| 28 Apr 2022 | ₹0.25 | ₹0.55 | ₹0.05 | ₹0.05 | 46,90,201 | 25,96,700 |