NIFTY 50 18,000 CE traded across 21 sessions from 19 Jan 2022 to 17 Feb 2022, with a life-high of ₹450 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jan 2022 | ₹418.75 | ₹419 | ₹360 | ₹370 | 801 | 1,450 |
| 20 Jan 2022 | ₹360 | ₹450 | ₹248.75 | ₹292.15 | 5,351 | 3,900 |
| 21 Jan 2022 | ₹292.15 | ₹292.15 | ₹190 | ₹223.85 | 8,001 | 5,800 |
| 24 Jan 2022 | ₹278.15 | ₹278.15 | ₹112.4 | ₹112.95 | 24,651 | 11,250 |
| 25 Jan 2022 | ₹100 | ₹134.85 | ₹89.75 | ₹128.95 | 29,401 | 15,800 |
| 27 Jan 2022 | ₹65.6 | ₹108.65 | ₹65.6 | ₹87.55 | 41,301 | 32,250 |
| 28 Jan 2022 | ₹110.5 | ₹131.8 | ₹87.15 | ₹87.4 | 84,051 | 46,750 |
| 31 Jan 2022 | ₹112.85 | ₹131.95 | ₹100.75 | ₹121 | 1,40,051 | 53,500 |
| 1 Feb 2022 | ₹140.4 | ₹185.15 | ₹64.65 | ₹150 | 3,69,701 | 75,000 |
| 2 Feb 2022 | ₹156.85 | ₹167.55 | ₹130.55 | ₹160.3 | 2,07,202 | 78,650 |
| 3 Feb 2022 | ₹153.05 | ₹153.05 | ₹68.7 | ₹69.9 | 4,48,601 | 1,73,100 |
| 4 Feb 2022 | ₹71.9 | ₹80.5 | ₹49 | ₹50.65 | 9,34,351 | 2,63,750 |
| 7 Feb 2022 | ₹45 | ₹60.65 | ₹20 | ₹20.7 | 18,19,102 | 5,04,200 |
| 8 Feb 2022 | ₹21 | ₹34.4 | ₹11.55 | ₹15.15 | 19,42,153 | 5,95,450 |
| 9 Feb 2022 | ₹22.25 | ₹24.4 | ₹14 | ₹18.5 | 28,51,503 | 7,67,900 |
| 10 Feb 2022 | ₹23.45 | ₹30.5 | ₹15.8 | ₹21.95 | 1,03,19,153 | 17,65,900 |
| 11 Feb 2022 | ₹18 | ₹18 | ₹4.4 | ₹4.45 | 3,00,07,603 | 45,50,800 |
| 14 Feb 2022 | ₹3.75 | ₹3.75 | ₹2.45 | ₹2.95 | 3,13,07,953 | 48,96,400 |
| 15 Feb 2022 | ₹2.9 | ₹4.75 | ₹1.7 | ₹2.75 | 3,79,56,102 | 62,47,850 |
| 16 Feb 2022 | ₹2.65 | ₹4 | ₹1.1 | ₹1.3 | 5,96,89,853 | 75,18,600 |
| 17 Feb 2022 | ₹0.75 | ₹1.2 | ₹0.05 | ₹0.05 | 2,23,47,052 | 46,81,000 |