NIFTY 50 19,100 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹31.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹15.05 | ₹15.1 | ₹10.55 | ₹12.45 | 69,152 | 53,300 |
| 30 Mar 2022 | ₹15.05 | ₹16.45 | ₹10.6 | ₹12.45 | 65,452 | 66,250 |
| 31 Mar 2022 | ₹12.9 | ₹12.95 | ₹9.7 | ₹10.35 | 1,60,652 | 1,13,550 |
| 1 Apr 2022 | ₹10.5 | ₹10.5 | ₹6.4 | ₹8.4 | 2,00,952 | 1,31,200 |
| 4 Apr 2022 | ₹9.65 | ₹31.65 | ₹9.1 | ₹19.5 | 6,97,251 | 2,93,400 |
| 5 Apr 2022 | ₹20.05 | ₹22.95 | ₹15.3 | ₹15.4 | 5,01,951 | 2,83,200 |
| 6 Apr 2022 | ₹14.7 | ₹14.7 | ₹9.75 | ₹10.1 | 4,90,051 | 2,83,550 |
| 7 Apr 2022 | ₹7.45 | ₹9.05 | ₹6.65 | ₹7 | 1,73,402 | 2,93,300 |
| 8 Apr 2022 | ₹8 | ₹8 | ₹5.75 | ₹6.85 | 2,39,751 | 3,03,600 |
| 11 Apr 2022 | ₹7.85 | ₹7.85 | ₹4 | ₹4.7 | 2,52,301 | 2,78,100 |
| 12 Apr 2022 | ₹3.15 | ₹4.3 | ₹3.15 | ₹3.75 | 1,11,901 | 2,51,700 |
| 13 Apr 2022 | ₹3.2 | ₹4.55 | ₹2.55 | ₹3.3 | 1,15,202 | 2,17,300 |
| 18 Apr 2022 | ₹3.35 | ₹3.7 | ₹2.15 | ₹2.8 | 52,901 | 2,10,350 |
| 19 Apr 2022 | ₹1.75 | ₹3 | ₹1.5 | ₹2.8 | 1,25,551 | 1,89,600 |
| 20 Apr 2022 | ₹4.5 | ₹4.5 | ₹1.2 | ₹1.65 | 68,852 | 1,73,750 |
| 21 Apr 2022 | ₹2 | ₹2.05 | ₹1.1 | ₹1.55 | 2,22,401 | 2,69,500 |
| 22 Apr 2022 | ₹1.8 | ₹1.8 | ₹1.05 | ₹1.15 | 3,99,252 | 2,32,050 |
| 25 Apr 2022 | ₹0.9 | ₹1.4 | ₹0.85 | ₹0.95 | 2,12,701 | 2,22,500 |
| 26 Apr 2022 | ₹1 | ₹1 | ₹0.5 | ₹0.5 | 2,28,251 | 2,19,250 |
| 27 Apr 2022 | ₹0.55 | ₹0.95 | ₹0.45 | ₹0.8 | 3,68,351 | 2,19,350 |
| 28 Apr 2022 | ₹0.8 | ₹0.8 | ₹0.05 | ₹0.05 | 1,96,501 | 1,76,400 |