NIFTY 50 19,000 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹16.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹16 | ₹16.05 | ₹9.2 | ₹10.5 | 3,38,501 | 5,94,400 |
| 27 Apr 2022 | ₹9.75 | ₹10.95 | ₹7.5 | ₹10 | 3,37,301 | 6,75,800 |
| 28 Apr 2022 | ₹10.95 | ₹11 | ₹8.55 | ₹9.5 | 5,09,651 | 8,19,600 |
| 29 Apr 2022 | ₹9.05 | ₹10.4 | ₹6.15 | ₹7.05 | 7,56,851 | 9,39,450 |
| 2 May 2022 | ₹1.2 | ₹7 | ₹1.2 | ₹5.7 | 3,31,402 | 8,89,900 |
| 4 May 2022 | ₹5.8 | ₹11.05 | ₹5.2 | ₹9.9 | 6,24,502 | 10,24,700 |
| 5 May 2022 | ₹9.9 | ₹9.9 | ₹5.2 | ₹5.55 | 5,03,702 | 9,83,700 |
| 6 May 2022 | ₹4.55 | ₹6.4 | ₹3.65 | ₹3.7 | 5,08,653 | 9,57,350 |
| 9 May 2022 | ₹3.4 | ₹4.75 | ₹3.35 | ₹4.3 | 2,69,952 | 9,43,700 |
| 10 May 2022 | ₹4.45 | ₹4.95 | ₹3.4 | ₹3.75 | 3,36,851 | 9,41,300 |
| 11 May 2022 | ₹4.15 | ₹5.5 | ₹3.2 | ₹3.5 | 7,06,201 | 10,45,000 |
| 12 May 2022 | ₹3.3 | ₹5 | ₹3.05 | ₹4.1 | 7,71,451 | 11,87,000 |
| 13 May 2022 | ₹3.3 | ₹3.85 | ₹2.15 | ₹2.7 | 4,53,001 | 11,27,950 |
| 16 May 2022 | ₹2.5 | ₹2.85 | ₹1.9 | ₹2.05 | 3,12,102 | 11,65,650 |
| 17 May 2022 | ₹2 | ₹2 | ₹1.4 | ₹1.5 | 3,91,351 | 10,82,100 |
| 18 May 2022 | ₹1.35 | ₹2 | ₹1.35 | ₹1.5 | 3,46,802 | 10,32,150 |
| 19 May 2022 | ₹1.5 | ₹2 | ₹1.3 | ₹1.35 | 17,27,901 | 18,82,050 |
| 20 May 2022 | ₹1.4 | ₹1.4 | ₹0.65 | ₹0.7 | 32,77,651 | 20,53,800 |
| 23 May 2022 | ₹0.7 | ₹0.85 | ₹0.6 | ₹0.6 | 16,17,401 | 17,49,450 |
| 24 May 2022 | ₹0.6 | ₹0.85 | ₹0.55 | ₹0.65 | 11,84,651 | 17,73,050 |
| 25 May 2022 | ₹0.6 | ₹0.65 | ₹0.35 | ₹0.4 | 19,99,801 | 14,55,550 |
| 26 May 2022 | ₹0.2 | ₹0.35 | ₹0.05 | ₹0.05 | 17,45,051 | 11,98,550 |