NIFTY 50 19,000 CE traded across 22 sessions from 19 Apr 2022 to 19 May 2022, with a life-high of ₹17 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Apr 2022 | ₹16.9 | ₹17 | ₹11 | ₹12.9 | 2,552 | 10,300 |
| 20 Apr 2022 | ₹12.1 | ₹14.9 | ₹9.15 | ₹11.4 | 4,551 | 11,900 |
| 21 Apr 2022 | ₹11 | ₹13.1 | ₹9.2 | ₹10.95 | 3,151 | 13,400 |
| 22 Apr 2022 | ₹8.2 | ₹10.35 | ₹8.1 | ₹8.9 | 4,702 | 13,650 |
| 25 Apr 2022 | ₹5.7 | ₹8.9 | ₹5.7 | ₹8.5 | 3,751 | 15,700 |
| 26 Apr 2022 | ₹9 | ₹9.3 | ₹6.85 | ₹7.9 | 4,151 | 16,750 |
| 27 Apr 2022 | ₹8.15 | ₹9 | ₹6.05 | ₹7.85 | 3,451 | 17,050 |
| 28 Apr 2022 | ₹7 | ₹7.5 | ₹6.55 | ₹6.9 | 5,001 | 18,800 |
| 29 Apr 2022 | ₹7.15 | ₹7.15 | ₹4.8 | ₹5.1 | 14,951 | 22,750 |
| 2 May 2022 | ₹4.65 | ₹5.2 | ₹3.75 | ₹3.85 | 12,151 | 22,400 |
| 4 May 2022 | ₹4 | ₹6 | ₹3.1 | ₹6 | 4,551 | 23,250 |
| 5 May 2022 | ₹4 | ₹4 | ₹2.7 | ₹2.8 | 10,701 | 30,350 |
| 6 May 2022 | ₹3 | ₹3.4 | ₹2.35 | ₹2.55 | 10,551 | 31,200 |
| 9 May 2022 | ₹2.55 | ₹2.9 | ₹2.1 | ₹2.1 | 29,051 | 53,450 |
| 10 May 2022 | ₹2.05 | ₹2.55 | ₹2 | ₹2.35 | 84,951 | 99,050 |
| 11 May 2022 | ₹2.15 | ₹3.4 | ₹1.9 | ₹2.1 | 1,19,052 | 1,29,050 |
| 12 May 2022 | ₹1.9 | ₹4.6 | ₹1.3 | ₹1.6 | 33,15,851 | 23,59,850 |
| 13 May 2022 | ₹1.6 | ₹1.7 | ₹0.95 | ₹1.45 | 34,51,102 | 24,03,800 |
| 16 May 2022 | ₹1.45 | ₹1.45 | ₹0.85 | ₹0.85 | 19,07,951 | 25,91,350 |
| 17 May 2022 | ₹0.85 | ₹0.95 | ₹0.45 | ₹0.5 | 22,71,401 | 20,77,950 |
| 18 May 2022 | ₹0.55 | ₹0.7 | ₹0.35 | ₹0.35 | 22,87,201 | 17,87,350 |
| 19 May 2022 | ₹0.3 | ₹2.5 | ₹0.05 | ₹0.05 | 8,87,651 | 15,43,350 |