NIFTY 50 19,000 CE traded across 18 sessions from 12 Aug 2022 to 8 Sept 2022, with a life-high of ₹20 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | ₹16.7 | ₹16.7 | ₹11.6 | ₹12.7 | 7,801 | 4,850 |
| 16 Aug 2022 | ₹13 | ₹16 | ₹13 | ₹15.7 | 13,951 | 11,000 |
| 17 Aug 2022 | ₹20 | ₹20 | ₹13.2 | ₹17.8 | 25,851 | 16,800 |
| 18 Aug 2022 | ₹17.8 | ₹17.8 | ₹15 | ₹17 | 52,752 | 37,650 |
| 19 Aug 2022 | ₹17.4 | ₹18.9 | ₹8.7 | ₹9.05 | 1,48,501 | 89,000 |
| 22 Aug 2022 | ₹9 | ₹9 | ₹6.1 | ₹6.35 | 1,10,801 | 98,000 |
| 23 Aug 2022 | ₹6.4 | ₹7.3 | ₹5.55 | ₹6.1 | 49,951 | 1,05,550 |
| 24 Aug 2022 | ₹5.9 | ₹8 | ₹5.4 | ₹5.7 | 35,351 | 1,06,000 |
| 25 Aug 2022 | ₹5.85 | ₹6.4 | ₹3.8 | ₹4.1 | 1,69,102 | 1,30,300 |
| 26 Aug 2022 | ₹4.2 | ₹4.35 | ₹2.8 | ₹3.1 | 1,80,651 | 1,15,000 |
| 29 Aug 2022 | ₹3.25 | ₹3.9 | ₹2.05 | ₹2.8 | 2,06,501 | 1,37,100 |
| 30 Aug 2022 | ₹2.95 | ₹3.15 | ₹1.55 | ₹2.4 | 8,26,201 | 3,26,950 |
| 1 Sept 2022 | ₹3.3 | ₹3.65 | ₹1.3 | ₹1.45 | 37,64,653 | 20,76,000 |
| 2 Sept 2022 | ₹1.2 | ₹1.4 | ₹1 | ₹1.05 | 1,33,62,302 | 32,48,350 |
| 5 Sept 2022 | ₹0.85 | ₹1.5 | ₹0.85 | ₹1 | 1,17,54,251 | 46,37,550 |
| 6 Sept 2022 | ₹0.95 | ₹1.2 | ₹0.5 | ₹0.55 | 1,20,00,452 | 29,05,000 |
| 7 Sept 2022 | ₹0.55 | ₹1.05 | ₹0.35 | ₹0.6 | 77,64,502 | 27,47,500 |
| 8 Sept 2022 | ₹0.35 | ₹0.45 | ₹0.05 | ₹0.05 | 58,77,501 | 15,06,700 |