NIFTY 50 18,000 CE traded across 22 sessions from 7 Dec 2021 to 6 Jan 2022, with a life-high of ₹123.45 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Dec 2021 | ₹55 | ₹69.1 | ₹43.9 | ₹57.85 | 5,201 | 6,300 |
| 8 Dec 2021 | ₹79.45 | ₹96 | ₹75.7 | ₹96 | 6,202 | 5,950 |
| 9 Dec 2021 | ₹107.85 | ₹110.85 | ₹80 | ₹102.65 | 12,151 | 8,800 |
| 10 Dec 2021 | ₹87.5 | ₹104 | ₹74 | ₹91.4 | 9,951 | 11,050 |
| 13 Dec 2021 | ₹121 | ₹123.45 | ₹75 | ₹80.5 | 30,301 | 21,050 |
| 14 Dec 2021 | ₹60 | ₹69.95 | ₹55 | ₹60 | 24,901 | 26,300 |
| 15 Dec 2021 | ₹60.1 | ₹60.3 | ₹50 | ₹50 | 22,401 | 36,550 |
| 16 Dec 2021 | ₹59 | ₹63.4 | ₹38.05 | ₹41.6 | 54,951 | 47,050 |
| 17 Dec 2021 | ₹35.2 | ₹38.05 | ₹18.75 | ₹21.35 | 1,21,351 | 75,850 |
| 20 Dec 2021 | ₹13.85 | ₹17.7 | ₹11.1 | ₹14 | 91,402 | 72,250 |
| 21 Dec 2021 | ₹14.55 | ₹16.95 | ₹9.4 | ₹10.25 | 1,25,352 | 76,300 |
| 22 Dec 2021 | ₹10.45 | ₹12.65 | ₹7.6 | ₹10.25 | 1,54,952 | 93,700 |
| 23 Dec 2021 | ₹11.15 | ₹12.15 | ₹7.05 | ₹8 | 1,61,251 | 1,32,000 |
| 24 Dec 2021 | ₹13.8 | ₹13.8 | ₹5 | ₹5.15 | 3,17,751 | 1,68,850 |
| 27 Dec 2021 | ₹6.4 | ₹6.4 | ₹3.8 | ₹5.5 | 4,79,851 | 2,25,300 |
| 28 Dec 2021 | ₹6.4 | ₹7.9 | ₹5.4 | ₹5.85 | 8,62,352 | 3,57,500 |
| 29 Dec 2021 | ₹6 | ₹6.35 | ₹4.35 | ₹4.8 | 13,91,352 | 5,90,500 |
| 30 Dec 2021 | ₹4.85 | ₹5.7 | ₹2 | ₹2.15 | 52,48,801 | 23,06,700 |
| 3 Jan 2022 | ₹2.9 | ₹12 | ₹2.1 | ₹12 | 4,29,52,903 | 53,80,100 |
| 4 Jan 2022 | ₹11.1 | ₹18 | ₹6.05 | ₹15.25 | 10,14,04,903 | 73,06,100 |
| 5 Jan 2022 | ₹19.9 | ₹33.9 | ₹7.25 | ₹18.4 | 18,20,65,403 | 69,44,150 |
| 6 Jan 2022 | ₹8.9 | ₹9 | ₹0.05 | ₹0.1 | 8,40,69,952 | 73,12,500 |