NIFTY 50 19,000 CE traded across 20 sessions from 5 Apr 2022 to 5 May 2022, with a life-high of ₹62.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Apr 2022 | ₹59.65 | ₹62.8 | ₹45 | ₹45 | 38,352 | 25,000 |
| 6 Apr 2022 | ₹36.5 | ₹39.5 | ₹31 | ₹31.7 | 49,551 | 45,000 |
| 7 Apr 2022 | ₹31.7 | ₹31.7 | ₹20.5 | ₹21 | 43,402 | 68,100 |
| 8 Apr 2022 | ₹22 | ₹22.95 | ₹16.5 | ₹22.3 | 83,251 | 69,450 |
| 11 Apr 2022 | ₹20 | ₹20.95 | ₹14.7 | ₹14.7 | 40,001 | 82,150 |
| 12 Apr 2022 | ₹18.4 | ₹18.4 | ₹10.05 | ₹12.8 | 67,651 | 91,250 |
| 13 Apr 2022 | ₹13.7 | ₹13.7 | ₹9.55 | ₹9.85 | 70,702 | 1,00,650 |
| 18 Apr 2022 | ₹5.6 | ₹8 | ₹5.1 | ₹6.9 | 64,751 | 1,01,700 |
| 19 Apr 2022 | ₹5.95 | ₹7 | ₹5.25 | ₹5.75 | 42,051 | 99,900 |
| 20 Apr 2022 | ₹5.05 | ₹5.9 | ₹3.9 | ₹4 | 35,052 | 95,450 |
| 21 Apr 2022 | ₹3.5 | ₹4.3 | ₹3.2 | ₹3.35 | 54,801 | 90,400 |
| 22 Apr 2022 | ₹3.35 | ₹3.35 | ₹2.2 | ₹2.9 | 1,21,651 | 1,19,800 |
| 25 Apr 2022 | ₹2.3 | ₹3.45 | ₹2.3 | ₹2.8 | 81,351 | 1,33,850 |
| 26 Apr 2022 | ₹2.95 | ₹2.95 | ₹1.95 | ₹2.2 | 89,351 | 1,31,250 |
| 27 Apr 2022 | ₹1.8 | ₹2.75 | ₹1.65 | ₹2.3 | 1,46,451 | 1,75,650 |
| 28 Apr 2022 | ₹5.65 | ₹5.65 | ₹1.1 | ₹1.25 | 11,69,301 | 7,86,850 |
| 29 Apr 2022 | ₹1.2 | ₹2.25 | ₹0.9 | ₹1.5 | 94,77,851 | 41,70,300 |
| 2 May 2022 | ₹1.5 | ₹1.55 | ₹0.5 | ₹0.55 | 56,69,401 | 33,80,850 |
| 4 May 2022 | ₹1 | ₹2.9 | ₹0.55 | ₹2.05 | 73,04,301 | 44,27,250 |
| 5 May 2022 | ₹0.7 | ₹0.8 | ₹0.05 | ₹0.05 | 79,05,651 | 9,04,800 |