NIFTY 50 19,500 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹10.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹6.6 | ₹7.35 | ₹5.25 | ₹6.8 | 2,07,251 | 3,18,850 |
| 27 Apr 2022 | ₹6.75 | ₹7.6 | ₹5.5 | ₹7.55 | 2,71,351 | 4,58,400 |
| 28 Apr 2022 | ₹7.5 | ₹7.85 | ₹5.65 | ₹6.5 | 2,16,801 | 5,69,200 |
| 29 Apr 2022 | ₹6.25 | ₹6.8 | ₹5.3 | ₹5.75 | 1,73,951 | 5,64,600 |
| 2 May 2022 | ₹5.3 | ₹6.75 | ₹5.05 | ₹5.15 | 1,63,602 | 5,44,750 |
| 4 May 2022 | ₹5.2 | ₹10.45 | ₹5.05 | ₹9.4 | 5,02,752 | 8,00,450 |
| 5 May 2022 | ₹8.5 | ₹8.5 | ₹4.75 | ₹5.1 | 3,62,051 | 7,29,950 |
| 6 May 2022 | ₹4.75 | ₹6.7 | ₹3.3 | ₹3.7 | 3,52,702 | 7,20,800 |
| 9 May 2022 | ₹3.6 | ₹4.75 | ₹3.3 | ₹3.9 | 1,93,101 | 6,93,050 |
| 10 May 2022 | ₹4.25 | ₹4.55 | ₹3.45 | ₹4 | 1,66,001 | 6,97,950 |
| 11 May 2022 | ₹4.5 | ₹4.95 | ₹3.35 | ₹3.55 | 2,12,151 | 7,23,700 |
| 12 May 2022 | ₹3.45 | ₹4.7 | ₹3.1 | ₹3.55 | 3,60,501 | 8,45,350 |
| 13 May 2022 | ₹3.55 | ₹3.55 | ₹2.4 | ₹2.75 | 2,91,051 | 8,82,950 |
| 16 May 2022 | ₹2.7 | ₹2.75 | ₹1.85 | ₹2.1 | 1,76,202 | 9,00,250 |
| 17 May 2022 | ₹1.95 | ₹2.15 | ₹1.45 | ₹1.5 | 4,27,201 | 8,68,500 |
| 18 May 2022 | ₹1.15 | ₹1.75 | ₹1.1 | ₹1.35 | 3,48,802 | 9,48,000 |
| 19 May 2022 | ₹1.5 | ₹1.8 | ₹1.25 | ₹1.35 | 38,31,551 | 37,00,950 |
| 20 May 2022 | ₹1.35 | ₹1.35 | ₹0.7 | ₹0.75 | 40,97,351 | 34,79,150 |
| 23 May 2022 | ₹0.75 | ₹0.8 | ₹0.55 | ₹0.6 | 18,39,551 | 33,34,500 |
| 24 May 2022 | ₹0.65 | ₹0.8 | ₹0.5 | ₹0.6 | 27,91,951 | 40,20,250 |
| 25 May 2022 | ₹0.55 | ₹0.65 | ₹0.35 | ₹0.4 | 29,90,551 | 34,82,150 |
| 26 May 2022 | ₹0.35 | ₹0.8 | ₹0.05 | ₹0.05 | 19,17,051 | 27,63,400 |