NIFTY 50 18,000 CE traded across 21 sessions from 21 Dec 2021 to 20 Jan 2022, with a life-high of ₹360.6 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Dec 2021 | ₹38.9 | ₹39.4 | ₹29 | ₹31.5 | 5,001 | 12,750 |
| 22 Dec 2021 | ₹32.45 | ₹36.6 | ₹30.5 | ₹36.6 | 5,601 | 15,400 |
| 23 Dec 2021 | ₹32.55 | ₹41.65 | ₹30 | ₹30 | 14,201 | 17,150 |
| 24 Dec 2021 | ₹31.5 | ₹31.5 | ₹23.2 | ₹25.95 | 5,501 | 19,750 |
| 27 Dec 2021 | ₹20.05 | ₹34.35 | ₹20 | ₹34.35 | 12,251 | 21,550 |
| 28 Dec 2021 | ₹41.35 | ₹43 | ₹33.2 | ₹38.65 | 21,601 | 28,100 |
| 29 Dec 2021 | ₹36.95 | ₹40 | ₹30 | ₹30 | 18,701 | 31,950 |
| 30 Dec 2021 | ₹31.4 | ₹34.15 | ₹26.95 | ₹29.6 | 42,651 | 43,750 |
| 3 Jan 2022 | ₹37.95 | ₹91.5 | ₹36 | ₹91.5 | 1,41,551 | 63,300 |
| 4 Jan 2022 | ₹98.8 | ₹140.7 | ₹81.05 | ₹134.25 | 2,15,451 | 63,100 |
| 5 Jan 2022 | ₹130.55 | ₹198.7 | ₹115 | ₹182 | 2,42,851 | 64,500 |
| 6 Jan 2022 | ₹132.95 | ₹143.7 | ₹96 | ₹120 | 4,60,803 | 1,60,550 |
| 7 Jan 2022 | ₹129.2 | ₹166.2 | ₹94.2 | ₹126.65 | 13,15,102 | 2,66,050 |
| 10 Jan 2022 | ₹142.45 | ₹207 | ₹142.45 | ₹206.65 | 20,65,952 | 3,25,650 |
| 11 Jan 2022 | ₹189.7 | ₹238 | ₹176.95 | ₹219 | 26,48,753 | 4,52,500 |
| 12 Jan 2022 | ₹360.6 | ₹360.6 | ₹258.95 | ₹293 | 14,92,151 | 3,52,150 |
| 13 Jan 2022 | ₹330 | ₹337.8 | ₹265.7 | ₹325.25 | 13,60,301 | 5,09,250 |
| 14 Jan 2022 | ₹268.95 | ₹336.6 | ₹216 | ₹299 | 56,01,352 | 6,49,600 |
| 17 Jan 2022 | ₹300 | ₹351.4 | ₹264.55 | ₹343.2 | 22,71,452 | 5,82,350 |
| 19 Jan 2022 | ₹162 | ₹162 | ₹30.45 | ₹38.25 | 15,10,48,753 | 70,12,000 |
| 20 Jan 2022 | ₹34.8 | ₹34.8 | ₹0.05 | ₹0.1 | 15,56,06,953 | 50,87,800 |