NIFTY 50 19,000 CE traded across 22 sessions from 20 Sept 2022 to 20 Oct 2022, with a life-high of ₹53 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Sept 2022 | ₹39.1 | ₹53 | ₹39.1 | ₹40 | 5,401 | 17,650 |
| 21 Sept 2022 | ₹31 | ₹50 | ₹31 | ₹41.9 | 45,651 | 55,400 |
| 22 Sept 2022 | ₹36.95 | ₹38 | ₹30 | ₹31.2 | 18,002 | 63,700 |
| 23 Sept 2022 | ₹25.5 | ₹26.1 | ₹19.6 | ₹21.3 | 34,251 | 71,050 |
| 26 Sept 2022 | ₹12.85 | ₹17.9 | ₹11.05 | ₹14.15 | 63,702 | 80,000 |
| 27 Sept 2022 | ₹14 | ₹18 | ₹12.35 | ₹13.45 | 27,201 | 72,800 |
| 28 Sept 2022 | ₹10 | ₹11.5 | ₹9.5 | ₹9.5 | 20,351 | 76,200 |
| 29 Sept 2022 | ₹10.2 | ₹11 | ₹8.5 | ₹8.75 | 47,201 | 78,250 |
| 30 Sept 2022 | ₹8.45 | ₹8.45 | ₹6.55 | ₹8 | 98,451 | 80,100 |
| 3 Oct 2022 | ₹7.4 | ₹7.4 | ₹4.6 | ₹5.25 | 91,601 | 44,450 |
| 4 Oct 2022 | ₹5.75 | ₹5.8 | ₹4.05 | ₹4.2 | 46,152 | 47,800 |
| 6 Oct 2022 | ₹5 | ₹5.5 | ₹2.8 | ₹3 | 1,04,652 | 76,900 |
| 7 Oct 2022 | ₹3.55 | ₹3.55 | ₹1.7 | ₹1.7 | 1,55,701 | 1,03,500 |
| 10 Oct 2022 | ₹1.75 | ₹5 | ₹1.7 | ₹1.75 | 1,08,952 | 92,450 |
| 11 Oct 2022 | ₹2 | ₹2.8 | ₹1.55 | ₹2.55 | 1,26,701 | 1,47,150 |
| 12 Oct 2022 | ₹2.3 | ₹2.3 | ₹1.45 | ₹1.45 | 2,03,951 | 2,07,550 |
| 13 Oct 2022 | ₹1.5 | ₹2 | ₹1.1 | ₹1.1 | 27,51,201 | 15,74,700 |
| 14 Oct 2022 | ₹1.5 | ₹1.5 | ₹0.8 | ₹1.25 | 38,94,651 | 20,47,950 |
| 17 Oct 2022 | ₹1.2 | ₹1.2 | ₹0.55 | ₹0.75 | 35,60,051 | 17,02,300 |
| 18 Oct 2022 | ₹0.65 | ₹0.85 | ₹0.45 | ₹0.55 | 35,19,051 | 24,30,800 |
| 19 Oct 2022 | ₹0.5 | ₹0.8 | ₹0.2 | ₹0.2 | 52,56,902 | 25,15,600 |
| 20 Oct 2022 | ₹0.25 | ₹0.3 | ₹0.05 | ₹0.05 | 33,88,151 | 13,27,000 |