NIFTY 50 19,000 CE traded across 22 sessions from 13 Sept 2022 to 13 Oct 2022, with a life-high of ₹57.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Sept 2022 | ₹49.9 | ₹57.4 | ₹44 | ₹52 | 11,451 | 7,750 |
| 14 Sept 2022 | ₹42 | ₹54 | ₹33.4 | ₹46.3 | 8,501 | 8,450 |
| 15 Sept 2022 | ₹48 | ₹53.75 | ₹36.15 | ₹37.45 | 8,201 | 12,650 |
| 16 Sept 2022 | ₹31.05 | ₹33.8 | ₹22.2 | ₹25.95 | 17,801 | 18,050 |
| 19 Sept 2022 | ₹24 | ₹29.95 | ₹22 | ₹22 | 10,351 | 19,700 |
| 20 Sept 2022 | ₹28 | ₹31.25 | ₹23.65 | ₹23.65 | 37,501 | 26,650 |
| 21 Sept 2022 | ₹22.5 | ₹30.35 | ₹21.3 | ₹23 | 20,601 | 34,850 |
| 22 Sept 2022 | ₹21 | ₹21 | ₹14 | ₹14 | 70,101 | 45,800 |
| 23 Sept 2022 | ₹14.05 | ₹14.3 | ₹7.55 | ₹8 | 1,28,603 | 46,850 |
| 26 Sept 2022 | ₹8.85 | ₹9.15 | ₹5.7 | ₹7.7 | 55,151 | 50,400 |
| 27 Sept 2022 | ₹10 | ₹10 | ₹6.2 | ₹6.2 | 25,051 | 57,000 |
| 28 Sept 2022 | ₹8.1 | ₹8.1 | ₹4.15 | ₹5.65 | 27,301 | 51,700 |
| 29 Sept 2022 | ₹5.65 | ₹5.65 | ₹3.65 | ₹3.65 | 1,43,301 | 1,38,200 |
| 30 Sept 2022 | ₹3.85 | ₹4.2 | ₹2.6 | ₹2.6 | 1,23,952 | 1,59,650 |
| 3 Oct 2022 | ₹2.7 | ₹3.15 | ₹1.85 | ₹2.1 | 1,19,001 | 1,75,900 |
| 4 Oct 2022 | ₹2.15 | ₹2.7 | ₹1.2 | ₹1.4 | 1,32,452 | 1,82,200 |
| 6 Oct 2022 | ₹1.35 | ₹1.6 | ₹0.95 | ₹1 | 21,69,351 | 13,71,300 |
| 7 Oct 2022 | ₹1 | ₹1.2 | ₹0.5 | ₹0.55 | 63,77,651 | 27,82,500 |
| 10 Oct 2022 | ₹0.65 | ₹1.2 | ₹0.55 | ₹0.6 | 50,67,952 | 19,62,250 |
| 11 Oct 2022 | ₹0.65 | ₹1.7 | ₹0.6 | ₹1.4 | 46,15,951 | 25,95,900 |
| 12 Oct 2022 | ₹1.05 | ₹1.05 | ₹0.25 | ₹0.25 | 39,49,101 | 21,04,500 |
| 13 Oct 2022 | ₹0.3 | ₹0.3 | ₹0.05 | ₹0.05 | 24,37,202 | 18,08,300 |