NIFTY 50 19,000 CE traded across 22 sessions from 23 Aug 2022 to 22 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 |
|---|---|---|---|---|---|---|
| 23 Aug 2022 | ₹14 | ₹20 | ₹13.1 | ₹18 | 8,951 | 17,250 |
| 24 Aug 2022 | ₹14.95 | ₹18.45 | ₹14.35 | ₹17 | 13,251 | 22,050 |
| 25 Aug 2022 | ₹17.75 | ₹18.75 | ₹12 | ₹12 | 19,251 | 23,850 |
| 26 Aug 2022 | ₹15 | ₹15 | ₹8.3 | ₹8.3 | 12,651 | 24,550 |
| 29 Aug 2022 | ₹8 | ₹8.85 | ₹5.45 | ₹7 | 22,601 | 32,100 |
| 30 Aug 2022 | ₹8.05 | ₹15 | ₹6.5 | ₹15 | 27,652 | 31,600 |
| 1 Sept 2022 | ₹12.5 | ₹13.7 | ₹8 | ₹9 | 34,001 | 43,050 |
| 2 Sept 2022 | ₹9.5 | ₹9.5 | ₹6.65 | ₹7.5 | 39,851 | 51,700 |
| 5 Sept 2022 | ₹7.75 | ₹7.75 | ₹6.05 | ₹7 | 33,952 | 56,100 |
| 6 Sept 2022 | ₹7 | ₹7 | ₹5.05 | ₹5.95 | 33,101 | 61,000 |
| 7 Sept 2022 | ₹5.75 | ₹5.9 | ₹4.5 | ₹5.25 | 85,852 | 1,03,000 |
| 8 Sept 2022 | ₹5.1 | ₹6.25 | ₹3.45 | ₹3.7 | 1,45,452 | 1,50,350 |
| 9 Sept 2022 | ₹4.25 | ₹4.4 | ₹2.85 | ₹3 | 3,35,851 | 1,80,850 |
| 12 Sept 2022 | ₹3.25 | ₹3.45 | ₹2.6 | ₹2.85 | 3,00,701 | 2,23,350 |
| 13 Sept 2022 | ₹3.25 | ₹4.6 | ₹2.6 | ₹3.5 | 5,82,002 | 3,41,500 |
| 14 Sept 2022 | ₹3.55 | ₹4.45 | ₹1.5 | ₹3.6 | 24,14,802 | 9,52,900 |
| 15 Sept 2022 | ₹3.6 | ₹4.3 | ₹1.8 | ₹2.05 | 69,25,401 | 26,96,900 |
| 16 Sept 2022 | ₹2 | ₹3.45 | ₹1.55 | ₹2.85 | 3,57,31,452 | 93,97,300 |
| 19 Sept 2022 | ₹2.3 | ₹2.4 | ₹0.9 | ₹0.9 | 3,50,52,503 | 51,99,850 |
| 20 Sept 2022 | ₹1.05 | ₹1.1 | ₹0.65 | ₹0.75 | 1,08,22,402 | 40,36,850 |
| 21 Sept 2022 | ₹0.75 | ₹1.1 | ₹0.5 | ₹0.65 | 82,06,001 | 41,91,650 |
| 22 Sept 2022 | ₹0.6 | ₹0.8 | ₹0.05 | ₹0.05 | 79,83,852 | 17,47,750 |