NIFTY 50 19,000 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹27.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹15.35 | ₹17.15 | ₹11.2 | ₹12.5 | 7,41,102 | 9,31,150 |
| 27 Oct 2022 | ₹14.95 | ₹15.9 | ₹12 | ₹15.2 | 13,45,952 | 12,73,400 |
| 28 Oct 2022 | ₹15.05 | ₹15.3 | ₹10 | ₹10.3 | 12,28,151 | 14,69,000 |
| 31 Oct 2022 | ₹15 | ₹15.25 | ₹11.4 | ₹14.8 | 12,11,551 | 16,02,750 |
| 1 Nov 2022 | ₹20 | ₹26.9 | ₹15.85 | ₹25.2 | 27,11,952 | 17,60,850 |
| 2 Nov 2022 | ₹24.95 | ₹27.45 | ₹18.6 | ₹19.15 | 18,73,502 | 19,03,600 |
| 3 Nov 2022 | ₹14.35 | ₹20.15 | ₹11.95 | ₹13.4 | 17,69,302 | 20,57,900 |
| 4 Nov 2022 | ₹13.5 | ₹17.35 | ₹9.55 | ₹16.6 | 19,35,453 | 20,21,900 |
| 7 Nov 2022 | ₹19.15 | ₹20.95 | ₹10.75 | ₹11.95 | 21,84,501 | 22,41,100 |
| 9 Nov 2022 | ₹17.9 | ₹17.9 | ₹7 | ₹7 | 20,19,603 | 24,51,600 |
| 10 Nov 2022 | ₹6.4 | ₹7.05 | ₹5.05 | ₹6.6 | 26,97,601 | 22,57,950 |
| 11 Nov 2022 | ₹8.6 | ₹13.95 | ₹8 | ₹11.1 | 50,95,303 | 25,85,700 |
| 14 Nov 2022 | ₹11.8 | ₹11.8 | ₹6.05 | ₹7.2 | 36,20,451 | 29,03,900 |
| 15 Nov 2022 | ₹6.75 | ₹8.1 | ₹4.25 | ₹8.1 | 44,54,201 | 33,68,850 |
| 16 Nov 2022 | ₹8 | ₹8 | ₹4.4 | ₹4.55 | 63,77,703 | 38,54,000 |
| 17 Nov 2022 | ₹4.65 | ₹4.95 | ₹2.8 | ₹2.8 | 2,05,05,351 | 97,87,900 |
| 18 Nov 2022 | ₹2.75 | ₹3.3 | ₹2.1 | ₹2.35 | 4,11,30,103 | 91,65,550 |
| 21 Nov 2022 | ₹1.95 | ₹2.25 | ₹1.6 | ₹1.6 | 3,22,44,003 | 76,96,700 |
| 22 Nov 2022 | ₹1.6 | ₹1.75 | ₹0.7 | ₹0.75 | 1,39,66,001 | 65,34,650 |
| 23 Nov 2022 | ₹1.2 | ₹1.25 | ₹0.65 | ₹0.75 | 1,44,77,403 | 65,32,350 |
| 24 Nov 2022 | ₹0.55 | ₹1 | ₹0.05 | ₹0.05 | 1,37,54,752 | 43,08,500 |