NIFTY 50 18,000 CE traded across 21 sessions from 4 Jan 2022 to 3 Feb 2022, with a life-high of ₹504.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Jan 2022 | ₹230.4 | ₹286.45 | ₹209.05 | ₹268.3 | 44,451 | 17,200 |
| 5 Jan 2022 | ₹268.3 | ₹345 | ₹246.2 | ₹326.2 | 14,851 | 13,300 |
| 6 Jan 2022 | ₹275 | ₹290 | ₹244.1 | ₹260.1 | 18,701 | 13,900 |
| 7 Jan 2022 | ₹269.9 | ₹335 | ₹252.1 | ₹295.3 | 14,601 | 18,350 |
| 10 Jan 2022 | ₹340 | ₹381.85 | ₹315 | ₹381.25 | 22,101 | 19,000 |
| 11 Jan 2022 | ₹399.25 | ₹411.95 | ₹352.15 | ₹394.3 | 19,251 | 20,850 |
| 12 Jan 2022 | ₹452.05 | ₹480 | ₹426.45 | ₹457 | 18,252 | 17,300 |
| 13 Jan 2022 | ₹463.2 | ₹490.45 | ₹432 | ₹475.55 | 11,051 | 18,050 |
| 14 Jan 2022 | ₹415.35 | ₹491.15 | ₹387 | ₹460 | 14,801 | 17,300 |
| 17 Jan 2022 | ₹479.4 | ₹504.6 | ₹452.55 | ₹504.6 | 12,151 | 15,550 |
| 19 Jan 2022 | ₹305.3 | ₹353.6 | ₹260 | ₹277.8 | 5,25,501 | 1,73,100 |
| 20 Jan 2022 | ₹261.7 | ₹273.95 | ₹165.55 | ₹203.25 | 11,06,401 | 4,03,300 |
| 21 Jan 2022 | ₹142 | ₹164.55 | ₹103.3 | ₹131 | 20,77,501 | 5,12,150 |
| 24 Jan 2022 | ₹110 | ₹130 | ₹50.25 | ₹51.6 | 33,96,502 | 8,30,850 |
| 25 Jan 2022 | ₹51.65 | ₹61.45 | ₹35.05 | ₹57 | 33,90,953 | 9,87,850 |
| 27 Jan 2022 | ₹40 | ₹49.95 | ₹20.8 | ₹29.5 | 72,65,552 | 19,84,250 |
| 28 Jan 2022 | ₹27 | ₹50.35 | ₹23.7 | ₹25 | 2,79,90,403 | 39,48,400 |
| 31 Jan 2022 | ₹40 | ₹40.8 | ₹24.85 | ₹39.9 | 3,54,58,603 | 49,13,950 |
| 1 Feb 2022 | ₹50 | ₹86.2 | ₹10.7 | ₹23 | 12,41,55,202 | 77,05,150 |
| 2 Feb 2022 | ₹34 | ₹37 | ₹5.55 | ₹10.05 | 10,06,20,753 | 91,53,150 |
| 3 Feb 2022 | ₹4.4 | ₹5.3 | ₹0.05 | ₹0.05 | 7,58,39,153 | 70,99,800 |