NIFTY 50 19,200 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹23.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹11.9 | ₹14.45 | ₹8.45 | ₹9.5 | 51,551 | 60,500 |
| 30 Mar 2022 | ₹11.95 | ₹12 | ₹7.75 | ₹8.9 | 90,952 | 71,250 |
| 31 Mar 2022 | ₹9 | ₹9.6 | ₹7.25 | ₹7.8 | 2,74,402 | 1,88,850 |
| 1 Apr 2022 | ₹8.65 | ₹8.85 | ₹4.9 | ₹6.4 | 2,66,802 | 2,06,150 |
| 4 Apr 2022 | ₹7.45 | ₹23.8 | ₹6.95 | ₹12.95 | 7,52,702 | 3,21,800 |
| 5 Apr 2022 | ₹12.9 | ₹15.6 | ₹10.65 | ₹10.65 | 3,59,951 | 3,88,150 |
| 6 Apr 2022 | ₹11 | ₹11.05 | ₹7 | ₹7.15 | 4,18,102 | 3,95,250 |
| 7 Apr 2022 | ₹7.05 | ₹8.25 | ₹4.35 | ₹5.4 | 1,49,151 | 4,39,300 |
| 8 Apr 2022 | ₹6.45 | ₹6.45 | ₹4.3 | ₹5.25 | 2,09,501 | 3,80,450 |
| 11 Apr 2022 | ₹5.7 | ₹5.7 | ₹4.1 | ₹4.2 | 2,37,952 | 2,91,200 |
| 12 Apr 2022 | ₹3.3 | ₹3.95 | ₹3.1 | ₹3.65 | 1,14,501 | 2,52,150 |
| 13 Apr 2022 | ₹3.4 | ₹3.95 | ₹2.35 | ₹2.8 | 1,04,401 | 2,29,550 |
| 18 Apr 2022 | ₹2.75 | ₹3 | ₹2 | ₹2.65 | 52,151 | 2,16,950 |
| 19 Apr 2022 | ₹3 | ₹3 | ₹1.85 | ₹3 | 64,901 | 2,11,700 |
| 20 Apr 2022 | ₹3.8 | ₹3.8 | ₹1.5 | ₹1.65 | 55,851 | 2,01,450 |
| 21 Apr 2022 | ₹1.9 | ₹2 | ₹1.1 | ₹1.35 | 1,67,501 | 2,66,550 |
| 22 Apr 2022 | ₹1.5 | ₹1.5 | ₹1 | ₹1.05 | 3,86,301 | 2,37,500 |
| 25 Apr 2022 | ₹1.4 | ₹1.4 | ₹0.75 | ₹1.1 | 83,101 | 2,40,950 |
| 26 Apr 2022 | ₹1.1 | ₹1.1 | ₹0.5 | ₹0.55 | 2,15,701 | 2,39,900 |
| 27 Apr 2022 | ₹0.3 | ₹0.8 | ₹0.3 | ₹0.45 | 2,45,801 | 2,38,350 |
| 28 Apr 2022 | ₹0.2 | ₹0.5 | ₹0.05 | ₹0.05 | 7,12,951 | 1,72,800 |