NIFTY 50 18,000 CE traded across 22 sessions from 14 Dec 2021 to 13 Jan 2022, with a life-high of ₹272.9 and a low of ₹9.3. Final close ₹257.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Dec 2021 | ₹81.6 | ₹97 | ₹81.6 | ₹92.8 | 351 | 350 |
| 15 Dec 2021 | ₹80 | ₹84.15 | ₹74.65 | ₹75 | 1,401 | 1,200 |
| 16 Dec 2021 | ₹77.25 | ₹77.25 | ₹62 | ₹67.5 | 2,652 | 2,850 |
| 17 Dec 2021 | ₹54.15 | ₹64 | ₹33.5 | ₹35.1 | 13,901 | 6,950 |
| 20 Dec 2021 | ₹24.05 | ₹42.9 | ₹24.05 | ₹27 | 13,851 | 10,600 |
| 21 Dec 2021 | ₹27.95 | ₹29.85 | ₹19.6 | ₹22.65 | 19,701 | 14,050 |
| 22 Dec 2021 | ₹30.45 | ₹30.45 | ₹18.85 | ₹22.1 | 17,251 | 17,350 |
| 23 Dec 2021 | ₹25 | ₹25 | ₹18.1 | ₹19 | 34,451 | 27,500 |
| 24 Dec 2021 | ₹20.9 | ₹22 | ₹13 | ₹13.95 | 53,651 | 36,350 |
| 27 Dec 2021 | ₹11.7 | ₹18.15 | ₹9.3 | ₹17.55 | 95,202 | 40,250 |
| 28 Dec 2021 | ₹22.1 | ₹24.85 | ₹15.8 | ₹19 | 1,43,953 | 64,150 |
| 29 Dec 2021 | ₹18.4 | ₹21.9 | ₹14.55 | ₹15.95 | 1,81,301 | 96,650 |
| 30 Dec 2021 | ₹17 | ₹17 | ₹9.8 | ₹10.9 | 2,36,651 | 1,34,850 |
| 3 Jan 2022 | ₹15.9 | ₹48.65 | ₹14.6 | ₹48.2 | 23,34,101 | 4,54,400 |
| 4 Jan 2022 | ₹60.05 | ₹85.95 | ₹38.7 | ₹80.85 | 45,62,951 | 8,50,850 |
| 5 Jan 2022 | ₹50 | ₹133.65 | ₹50 | ₹118 | 88,36,753 | 9,30,500 |
| 6 Jan 2022 | ₹75 | ₹98.7 | ₹46.3 | ₹62.5 | 1,89,96,501 | 34,08,800 |
| 7 Jan 2022 | ₹70 | ₹97 | ₹41.1 | ₹65 | 7,68,85,252 | 45,85,050 |
| 10 Jan 2022 | ₹80 | ₹125 | ₹70.15 | ₹125 | 10,45,05,953 | 44,41,750 |
| 11 Jan 2022 | ₹117 | ₹147.65 | ₹88.3 | ₹122 | 9,17,05,803 | 36,60,050 |
| 12 Jan 2022 | ₹170.55 | ₹235.4 | ₹160 | ₹212.95 | 2,41,91,802 | 12,26,000 |
| 13 Jan 2022 | ₹250 | ₹272.9 | ₹174.35 | ₹257.7 | 1,08,16,851 | 5,34,250 |