NIFTY 50 19,000 CE traded across 20 sessions from 12 Apr 2022 to 12 May 2022, with a life-high of ₹29.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Apr 2022 | ₹18 | ₹29.65 | ₹18 | ₹21 | 3,251 | 6,200 |
| 13 Apr 2022 | ₹24 | ₹24.2 | ₹14.55 | ₹14.55 | 4,501 | 7,650 |
| 18 Apr 2022 | ₹16.65 | ₹19.8 | ₹9.5 | ₹10 | 11,501 | 14,100 |
| 19 Apr 2022 | ₹10 | ₹10 | ₹7.15 | ₹8.4 | 4,701 | 15,700 |
| 20 Apr 2022 | ₹8.6 | ₹10 | ₹6.1 | ₹6.4 | 2,951 | 17,000 |
| 21 Apr 2022 | ₹6.7 | ₹8 | ₹5 | ₹7 | 13,151 | 23,650 |
| 22 Apr 2022 | ₹5.7 | ₹5.75 | ₹4.3 | ₹5.2 | 15,251 | 19,700 |
| 25 Apr 2022 | ₹5 | ₹6.8 | ₹3.65 | ₹5.5 | 8,951 | 20,150 |
| 26 Apr 2022 | ₹6.05 | ₹6.1 | ₹3.75 | ₹3.75 | 15,951 | 25,050 |
| 27 Apr 2022 | ₹3.65 | ₹5.5 | ₹2.75 | ₹4.6 | 6,851 | 24,500 |
| 28 Apr 2022 | ₹3.8 | ₹4.45 | ₹3.05 | ₹3.2 | 21,051 | 39,150 |
| 29 Apr 2022 | ₹3.45 | ₹3.8 | ₹2.15 | ₹2.5 | 67,701 | 49,900 |
| 2 May 2022 | ₹2.5 | ₹2.8 | ₹2 | ₹2.2 | 51,951 | 56,500 |
| 4 May 2022 | ₹2 | ₹5.65 | ₹2 | ₹4.9 | 1,90,251 | 93,850 |
| 5 May 2022 | ₹4.9 | ₹4.9 | ₹1.35 | ₹1.4 | 14,87,051 | 9,96,600 |
| 6 May 2022 | ₹1.4 | ₹1.65 | ₹1.2 | ₹1.2 | 41,72,202 | 12,97,850 |
| 9 May 2022 | ₹1.5 | ₹1.5 | ₹0.9 | ₹0.95 | 15,90,001 | 13,31,850 |
| 10 May 2022 | ₹0.85 | ₹1.15 | ₹0.7 | ₹0.95 | 17,45,002 | 15,61,750 |
| 11 May 2022 | ₹0.9 | ₹1.3 | ₹0.55 | ₹0.55 | 19,22,351 | 17,94,600 |
| 12 May 2022 | ₹0.35 | ₹0.4 | ₹0.05 | ₹0.05 | 27,49,051 | 9,81,400 |