NIFTY 50 19,000 CE traded across 22 sessions from 6 Sept 2022 to 6 Oct 2022, with a life-high of ₹32.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Sept 2022 | ₹24.05 | ₹27.95 | ₹19.5 | ₹20.6 | 23,152 | 30,850 |
| 7 Sept 2022 | ₹19.45 | ₹20.2 | ₹13.55 | ₹18 | 13,752 | 30,200 |
| 8 Sept 2022 | ₹18.05 | ₹24 | ₹16.1 | ₹21.3 | 39,251 | 38,850 |
| 9 Sept 2022 | ₹27.7 | ₹27.7 | ₹19.25 | ₹20.3 | 42,901 | 52,300 |
| 12 Sept 2022 | ₹21 | ₹27.7 | ₹21 | ₹23 | 39,151 | 59,850 |
| 13 Sept 2022 | ₹25 | ₹31 | ₹23.1 | ₹29.1 | 68,401 | 58,900 |
| 14 Sept 2022 | ₹28.45 | ₹32.9 | ₹17.05 | ₹28.4 | 77,452 | 60,000 |
| 15 Sept 2022 | ₹29.85 | ₹30.85 | ₹18.35 | ₹18.6 | 1,34,452 | 91,050 |
| 16 Sept 2022 | ₹19.25 | ₹19.25 | ₹11.2 | ₹13 | 2,06,351 | 1,08,550 |
| 19 Sept 2022 | ₹13 | ₹13.9 | ₹9.9 | ₹10.4 | 1,26,652 | 95,350 |
| 20 Sept 2022 | ₹15 | ₹15 | ₹9.15 | ₹11.6 | 2,20,001 | 1,07,050 |
| 21 Sept 2022 | ₹11.6 | ₹11.95 | ₹8.35 | ₹8.85 | 1,37,701 | 1,28,650 |
| 22 Sept 2022 | ₹8.25 | ₹8.4 | ₹4 | ₹4 | 3,49,701 | 1,91,200 |
| 23 Sept 2022 | ₹4.6 | ₹5.2 | ₹3.05 | ₹4.65 | 4,19,452 | 2,77,650 |
| 26 Sept 2022 | ₹4 | ₹5.7 | ₹3.6 | ₹5 | 6,18,702 | 2,89,700 |
| 27 Sept 2022 | ₹5.5 | ₹5.7 | ₹3.25 | ₹4.6 | 6,47,201 | 3,85,000 |
| 28 Sept 2022 | ₹4.15 | ₹4.75 | ₹2.55 | ₹3.3 | 5,23,151 | 4,30,850 |
| 29 Sept 2022 | ₹2.8 | ₹2.95 | ₹1.5 | ₹1.5 | 22,67,851 | 17,45,100 |
| 30 Sept 2022 | ₹1.7 | ₹1.8 | ₹0.75 | ₹0.75 | 67,36,751 | 22,16,100 |
| 3 Oct 2022 | ₹1 | ₹1.25 | ₹0.85 | ₹1.1 | 47,60,053 | 29,56,100 |
| 4 Oct 2022 | ₹1.15 | ₹1.15 | ₹0.2 | ₹0.25 | 39,29,451 | 26,10,800 |
| 6 Oct 2022 | ₹0.25 | ₹0.3 | ₹0.05 | ₹0.05 | 27,09,001 | 24,43,500 |