NIFTY 50 19,000 CE traded across 22 sessions from 16 Aug 2022 to 15 Sept 2022, with a life-high of ₹35.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | ₹29.9 | ₹29.9 | ₹23.3 | ₹28 | 17,401 | 13,400 |
| 17 Aug 2022 | ₹29.85 | ₹35.8 | ₹25.25 | ₹33 | 12,301 | 15,450 |
| 18 Aug 2022 | ₹31.95 | ₹34.5 | ₹25.1 | ₹31 | 11,801 | 16,700 |
| 19 Aug 2022 | ₹28 | ₹28.9 | ₹15.5 | ₹16 | 46,601 | 30,400 |
| 22 Aug 2022 | ₹16.65 | ₹17.15 | ₹10.3 | ₹11.25 | 28,301 | 40,450 |
| 23 Aug 2022 | ₹11.3 | ₹13 | ₹8.75 | ₹13 | 24,901 | 44,750 |
| 24 Aug 2022 | ₹12 | ₹14 | ₹9.7 | ₹9.85 | 38,502 | 48,350 |
| 25 Aug 2022 | ₹11.25 | ₹12 | ₹8.7 | ₹11.5 | 53,701 | 59,900 |
| 26 Aug 2022 | ₹9.8 | ₹10.25 | ₹5.55 | ₹5.7 | 61,952 | 55,900 |
| 29 Aug 2022 | ₹4 | ₹5.9 | ₹3.7 | ₹4.7 | 55,951 | 64,900 |
| 30 Aug 2022 | ₹5.35 | ₹9.45 | ₹4.4 | ₹8.75 | 1,39,751 | 81,100 |
| 1 Sept 2022 | ₹5.65 | ₹7.75 | ₹3.65 | ₹4 | 1,72,202 | 1,24,550 |
| 2 Sept 2022 | ₹4.9 | ₹4.9 | ₹2.7 | ₹2.95 | 2,72,301 | 1,59,300 |
| 5 Sept 2022 | ₹2.9 | ₹2.95 | ₹1.5 | ₹2.5 | 2,50,851 | 1,69,100 |
| 6 Sept 2022 | ₹2.35 | ₹2.8 | ₹2.1 | ₹2.1 | 3,84,501 | 2,15,600 |
| 7 Sept 2022 | ₹2.5 | ₹2.5 | ₹2 | ₹2.05 | 6,13,651 | 3,45,850 |
| 8 Sept 2022 | ₹2.5 | ₹2.5 | ₹1.15 | ₹1.2 | 32,80,851 | 18,72,950 |
| 9 Sept 2022 | ₹1.3 | ₹1.8 | ₹1.15 | ₹1.5 | 2,35,72,301 | 67,47,500 |
| 12 Sept 2022 | ₹1.5 | ₹1.75 | ₹1.15 | ₹1.2 | 1,92,05,953 | 63,25,950 |
| 13 Sept 2022 | ₹1.25 | ₹1.25 | ₹0.7 | ₹0.8 | 1,33,68,052 | 36,58,700 |
| 14 Sept 2022 | ₹0.8 | ₹1.05 | ₹0.45 | ₹0.75 | 1,68,50,703 | 26,69,050 |
| 15 Sept 2022 | ₹0.5 | ₹1.1 | ₹0.05 | ₹0.05 | 1,36,72,602 | 16,97,900 |