NIFTY 50 18,000 CE traded across 21 sessions from 11 Jan 2022 to 10 Feb 2022, with a life-high of ₹563.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Jan 2022 | ₹463.35 | ₹463.35 | ₹444.2 | ₹450 | 301 | 300 |
| 12 Jan 2022 | ₹506 | ₹522.4 | ₹494.8 | ₹494.8 | 401 | 250 |
| 13 Jan 2022 | ₹512.75 | ₹535.4 | ₹505.45 | ₹535.4 | 251 | 250 |
| 14 Jan 2022 | ₹432.65 | ₹538.75 | ₹432.65 | ₹538.75 | 401 | 300 |
| 17 Jan 2022 | ₹509 | ₹563.8 | ₹509 | ₹533.85 | 651 | 400 |
| 19 Jan 2022 | ₹359.9 | ₹390 | ₹315.75 | ₹338 | 16,052 | 8,250 |
| 20 Jan 2022 | ₹316.3 | ₹323 | ₹219.65 | ₹252.95 | 36,501 | 23,200 |
| 21 Jan 2022 | ₹237.2 | ₹237.2 | ₹155 | ₹192.95 | 76,351 | 35,200 |
| 24 Jan 2022 | ₹159.5 | ₹180.55 | ₹87.65 | ₹88 | 3,03,051 | 1,14,500 |
| 25 Jan 2022 | ₹88 | ₹99.9 | ₹70 | ₹93.3 | 4,10,651 | 1,58,150 |
| 27 Jan 2022 | ₹80 | ₹80 | ₹39.6 | ₹66 | 6,51,251 | 2,50,550 |
| 28 Jan 2022 | ₹80 | ₹150.4 | ₹66.1 | ₹67.05 | 11,58,502 | 4,27,550 |
| 31 Jan 2022 | ₹87 | ₹101 | ₹75 | ₹96 | 13,28,052 | 5,39,850 |
| 1 Feb 2022 | ₹110 | ₹150.1 | ₹40.65 | ₹100 | 52,76,352 | 7,67,200 |
| 2 Feb 2022 | ₹130.5 | ₹130.5 | ₹70.75 | ₹97.35 | 58,05,702 | 11,58,000 |
| 3 Feb 2022 | ₹96.95 | ₹96.95 | ₹21.5 | ₹22.1 | 1,39,33,152 | 32,76,850 |
| 4 Feb 2022 | ₹26.45 | ₹28.2 | ₹11.5 | ₹12 | 4,32,39,653 | 55,39,500 |
| 7 Feb 2022 | ₹11 | ₹11.5 | ₹3.8 | ₹3.9 | 5,25,70,053 | 83,90,450 |
| 8 Feb 2022 | ₹3.9 | ₹4.2 | ₹2 | ₹2.05 | 3,99,15,502 | 69,72,400 |
| 9 Feb 2022 | ₹2.05 | ₹2.55 | ₹0.7 | ₹0.75 | 3,74,77,302 | 74,25,200 |
| 10 Feb 2022 | ₹0.9 | ₹0.9 | ₹0.05 | ₹0.05 | 2,23,36,402 | 47,17,900 |