NIFTY 50 18,000 CE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹448.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹72 | ₹72 | ₹50.5 | ₹59.9 | 9,44,853 | 12,94,600 |
| 29 Dec 2021 | ₹55.95 | ₹65 | ₹49.95 | ₹50 | 8,85,651 | 14,32,950 |
| 30 Dec 2021 | ₹60 | ₹60 | ₹45.35 | ₹53.7 | 11,93,001 | 17,34,700 |
| 3 Jan 2022 | ₹65.05 | ₹135 | ₹65.05 | ₹132 | 25,08,951 | 19,22,600 |
| 4 Jan 2022 | ₹130.5 | ₹192.7 | ₹115.4 | ₹184 | 32,60,002 | 19,86,250 |
| 5 Jan 2022 | ₹150 | ₹257 | ₹150 | ₹234.25 | 41,82,703 | 20,00,700 |
| 6 Jan 2022 | ₹197 | ₹210.6 | ₹140.25 | ₹173 | 43,11,252 | 21,17,900 |
| 7 Jan 2022 | ₹179.05 | ₹224.25 | ₹142.35 | ₹178 | 40,12,201 | 19,72,350 |
| 10 Jan 2022 | ₹199.9 | ₹265 | ₹195.65 | ₹263 | 48,47,402 | 20,26,150 |
| 11 Jan 2022 | ₹259.9 | ₹300 | ₹236.15 | ₹277.95 | 43,99,951 | 20,66,800 |
| 12 Jan 2022 | ₹328 | ₹373.4 | ₹320 | ₹356 | 21,59,803 | 16,76,550 |
| 13 Jan 2022 | ₹360 | ₹401.85 | ₹332.95 | ₹387 | 14,84,051 | 17,03,400 |
| 14 Jan 2022 | ₹332.25 | ₹397.75 | ₹283 | ₹360 | 14,16,702 | 16,59,050 |
| 17 Jan 2022 | ₹448.2 | ₹448.2 | ₹334.15 | ₹401 | 9,48,951 | 15,64,100 |
| 19 Jan 2022 | ₹191.05 | ₹241.15 | ₹130.05 | ₹148 | 1,48,80,851 | 31,52,150 |
| 20 Jan 2022 | ₹139.95 | ₹139.95 | ₹52.3 | ₹68 | 3,67,38,803 | 76,67,100 |
| 21 Jan 2022 | ₹37.95 | ₹49 | ₹18.6 | ₹26.45 | 6,96,30,003 | 94,42,350 |
| 24 Jan 2022 | ₹19.9 | ₹19.9 | ₹4.5 | ₹4.9 | 6,36,08,053 | 98,58,200 |
| 25 Jan 2022 | ₹5 | ₹5.65 | ₹1.25 | ₹1.6 | 4,85,03,252 | 86,59,550 |
| 27 Jan 2022 | ₹0.55 | ₹2 | ₹0.05 | ₹0.05 | 1,92,37,503 | 44,55,800 |