NIFTY 50 19,100 CE traded across 22 sessions from 16 Aug 2022 to 15 Sept 2022, with a life-high of ₹32.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | ₹22.45 | ₹28.4 | ₹20.2 | ₹28.4 | 3,951 | 3,150 |
| 17 Aug 2022 | ₹28 | ₹32.7 | ₹22.75 | ₹27.3 | 4,351 | 5,650 |
| 18 Aug 2022 | ₹25 | ₹25 | ₹19.2 | ₹25 | 301 | 5,050 |
| 19 Aug 2022 | ₹22.65 | ₹23.2 | ₹15.8 | ₹19 | 1,401 | 5,700 |
| 22 Aug 2022 | ₹10.9 | ₹13 | ₹9 | ₹10.5 | 7,002 | 9,650 |
| 23 Aug 2022 | ₹10.35 | ₹10.9 | ₹6.5 | ₹10.4 | 3,901 | 9,250 |
| 24 Aug 2022 | ₹10.4 | ₹12.55 | ₹7.25 | ₹9.2 | 3,301 | 11,200 |
| 25 Aug 2022 | ₹9 | ₹11.55 | ₹9 | ₹9 | 9,151 | 16,750 |
| 26 Aug 2022 | ₹9.05 | ₹9.05 | ₹4.75 | ₹5.05 | 26,901 | 6,850 |
| 29 Aug 2022 | ₹4 | ₹5.45 | ₹3.05 | ₹4 | 3,701 | 5,850 |
| 30 Aug 2022 | ₹3.65 | ₹8.25 | ₹3.2 | ₹7.7 | 35,002 | 24,100 |
| 1 Sept 2022 | ₹7.65 | ₹7.65 | ₹3.3 | ₹3.45 | 44,101 | 19,350 |
| 2 Sept 2022 | ₹3.15 | ₹3.15 | ₹2.15 | ₹2.6 | 22,151 | 9,550 |
| 5 Sept 2022 | ₹2.5 | ₹2.5 | ₹1.75 | ₹1.75 | 23,801 | 20,400 |
| 6 Sept 2022 | ₹1.8 | ₹2.4 | ₹1.7 | ₹1.9 | 12,701 | 21,000 |
| 7 Sept 2022 | ₹1.25 | ₹2.2 | ₹1.2 | ₹1.4 | 37,702 | 32,850 |
| 8 Sept 2022 | ₹2.05 | ₹2.1 | ₹0.9 | ₹1 | 2,32,302 | 1,37,500 |
| 9 Sept 2022 | ₹1.15 | ₹1.55 | ₹1 | ₹1.3 | 28,55,202 | 7,63,800 |
| 12 Sept 2022 | ₹1.3 | ₹1.65 | ₹0.8 | ₹0.85 | 35,40,401 | 7,18,650 |
| 13 Sept 2022 | ₹0.95 | ₹1 | ₹0.5 | ₹0.55 | 17,26,902 | 7,06,150 |
| 14 Sept 2022 | ₹0.65 | ₹1.05 | ₹0.3 | ₹0.55 | 20,42,301 | 6,30,200 |
| 15 Sept 2022 | ₹0.45 | ₹1.1 | ₹0.05 | ₹0.05 | 27,90,702 | 5,47,250 |