NIFTY 50 19,100 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹17.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹10.95 | ₹11 | ₹8.35 | ₹9.75 | 18,401 | 23,200 |
| 27 Apr 2022 | ₹7.05 | ₹9.8 | ₹7.05 | ₹9.8 | 5,001 | 22,850 |
| 28 Apr 2022 | ₹11.55 | ₹11.55 | ₹8.1 | ₹8.4 | 14,151 | 21,650 |
| 29 Apr 2022 | ₹8.5 | ₹8.5 | ₹5.75 | ₹6.65 | 24,651 | 23,650 |
| 2 May 2022 | ₹4.05 | ₹6.7 | ₹4.05 | ₹5.7 | 21,751 | 20,200 |
| 4 May 2022 | ₹4.35 | ₹17.75 | ₹4.35 | ₹9.25 | 22,201 | 22,050 |
| 5 May 2022 | ₹9.6 | ₹9.6 | ₹5.1 | ₹5.45 | 14,901 | 18,700 |
| 6 May 2022 | ₹3.65 | ₹5.95 | ₹3.6 | ₹3.6 | 20,951 | 17,450 |
| 9 May 2022 | ₹2.45 | ₹5.8 | ₹2.45 | ₹4.5 | 11,951 | 16,700 |
| 10 May 2022 | ₹4.35 | ₹4.75 | ₹3.55 | ₹3.75 | 2,352 | 16,700 |
| 11 May 2022 | ₹3.2 | ₹4.7 | ₹3.2 | ₹3.55 | 3,251 | 16,450 |
| 12 May 2022 | ₹3.75 | ₹4.65 | ₹3.75 | ₹4 | 3,351 | 17,100 |
| 13 May 2022 | ₹4.15 | ₹4.2 | ₹2.6 | ₹2.85 | 18,652 | 14,650 |
| 16 May 2022 | ₹2.6 | ₹2.6 | ₹2.1 | ₹2.25 | 1,901 | 14,400 |
| 17 May 2022 | ₹2.15 | ₹2.15 | ₹1.45 | ₹1.45 | 9,551 | 13,850 |
| 18 May 2022 | ₹1.65 | ₹1.95 | ₹1.4 | ₹1.55 | 4,951 | 13,600 |
| 19 May 2022 | ₹1.05 | ₹2 | ₹1.05 | ₹1.45 | 18,651 | 25,400 |
| 20 May 2022 | ₹1.45 | ₹1.55 | ₹0.75 | ₹0.85 | 64,201 | 19,200 |
| 23 May 2022 | ₹0.85 | ₹0.9 | ₹0.6 | ₹0.6 | 1,52,001 | 19,800 |
| 24 May 2022 | ₹0.6 | ₹0.8 | ₹0.6 | ₹0.75 | 1,99,801 | 21,900 |
| 25 May 2022 | ₹0.75 | ₹0.8 | ₹0.35 | ₹0.35 | 1,80,151 | 16,050 |
| 26 May 2022 | ₹0.25 | ₹0.3 | ₹0.05 | ₹0.05 | 37,351 | 16,800 |