NIFTY 50 19,000 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹22.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹22 | ₹22.45 | ₹17 | ₹19.1 | 4,59,602 | 11,10,300 |
| 28 Sept 2022 | ₹17.95 | ₹17.95 | ₹13.15 | ₹13.95 | 5,78,051 | 11,26,350 |
| 29 Sept 2022 | ₹15.05 | ₹16.05 | ₹11.9 | ₹12.5 | 8,87,501 | 13,64,950 |
| 30 Sept 2022 | ₹12.8 | ₹12.9 | ₹8.4 | ₹9.3 | 8,53,352 | 13,84,550 |
| 3 Oct 2022 | ₹8.95 | ₹9.95 | ₹5.5 | ₹5.8 | 6,09,701 | 13,59,300 |
| 4 Oct 2022 | ₹6.2 | ₹8.3 | ₹5.85 | ₹7 | 5,36,702 | 13,48,350 |
| 6 Oct 2022 | ₹7.95 | ₹8 | ₹5.6 | ₹5.6 | 5,06,552 | 13,63,450 |
| 7 Oct 2022 | ₹5.75 | ₹5.75 | ₹4.05 | ₹4.15 | 5,46,502 | 14,09,550 |
| 10 Oct 2022 | ₹3.95 | ₹4.6 | ₹3.7 | ₹4 | 3,87,951 | 13,74,950 |
| 11 Oct 2022 | ₹4 | ₹4.3 | ₹3.55 | ₹4.3 | 3,23,201 | 13,61,200 |
| 12 Oct 2022 | ₹4 | ₹4.45 | ₹3.65 | ₹3.85 | 3,02,802 | 13,23,500 |
| 13 Oct 2022 | ₹3.85 | ₹4 | ₹2.5 | ₹3 | 4,17,301 | 12,90,950 |
| 14 Oct 2022 | ₹6.2 | ₹6.4 | ₹2.5 | ₹2.8 | 5,92,402 | 12,34,100 |
| 17 Oct 2022 | ₹2.8 | ₹2.8 | ₹2.25 | ₹2.45 | 2,80,751 | 12,25,650 |
| 18 Oct 2022 | ₹2.25 | ₹2.75 | ₹1.75 | ₹2 | 4,71,151 | 12,40,050 |
| 19 Oct 2022 | ₹2.15 | ₹2.25 | ₹1.5 | ₹1.7 | 4,91,151 | 12,88,900 |
| 20 Oct 2022 | ₹1.7 | ₹1.9 | ₹1.15 | ₹1.25 | 40,99,252 | 32,72,400 |
| 21 Oct 2022 | ₹1 | ₹1.35 | ₹0.6 | ₹0.7 | 93,09,303 | 34,06,150 |
| 25 Oct 2022 | ₹0.6 | ₹0.8 | ₹0.3 | ₹0.4 | 37,90,801 | 26,75,400 |
| 27 Oct 2022 | ₹0.35 | ₹0.4 | ₹0.05 | ₹0.05 | 28,48,552 | 18,02,750 |