NIFTY 50 18,000 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹215.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹133.5 | ₹159.25 | ₹101.7 | ₹151 | 22,15,452 | 13,56,950 |
| 27 Jan 2022 | ₹134.5 | ₹135.05 | ₹75.6 | ₹108 | 32,13,352 | 16,87,900 |
| 28 Jan 2022 | ₹107.85 | ₹154 | ₹102.1 | ₹102.1 | 32,28,803 | 19,97,400 |
| 31 Jan 2022 | ₹185.5 | ₹185.5 | ₹116.7 | ₹148.25 | 24,05,352 | 20,00,300 |
| 1 Feb 2022 | ₹193 | ₹215 | ₹85.05 | ₹175 | 62,90,651 | 22,00,100 |
| 2 Feb 2022 | ₹215.35 | ₹215.35 | ₹170 | ₹205.6 | 34,77,953 | 19,00,400 |
| 3 Feb 2022 | ₹182.2 | ₹191.95 | ₹110 | ₹110 | 30,87,802 | 22,52,100 |
| 4 Feb 2022 | ₹119.85 | ₹133.25 | ₹90.1 | ₹97.35 | 34,83,552 | 21,69,550 |
| 7 Feb 2022 | ₹86.95 | ₹96.35 | ₹47.7 | ₹48.1 | 45,56,952 | 26,11,100 |
| 8 Feb 2022 | ₹51 | ₹51.35 | ₹31.35 | ₹43.1 | 33,03,001 | 25,96,400 |
| 9 Feb 2022 | ₹49.9 | ₹59 | ₹47 | ₹58.2 | 30,73,503 | 23,90,850 |
| 10 Feb 2022 | ₹66.95 | ₹83 | ₹51.1 | ₹67.5 | 36,78,602 | 23,27,700 |
| 11 Feb 2022 | ₹53.7 | ₹53.7 | ₹30.5 | ₹30.7 | 46,30,403 | 25,42,100 |
| 14 Feb 2022 | ₹12.6 | ₹25 | ₹10.9 | ₹11.05 | 50,34,502 | 26,71,650 |
| 15 Feb 2022 | ₹15.25 | ₹33.35 | ₹8.85 | ₹30.55 | 69,95,202 | 23,83,300 |
| 16 Feb 2022 | ₹37.95 | ₹40.95 | ₹18.25 | ₹18.25 | 81,99,252 | 29,06,500 |
| 17 Feb 2022 | ₹24.25 | ₹25.1 | ₹9.65 | ₹9.85 | 1,20,91,901 | 39,17,300 |
| 18 Feb 2022 | ₹6.55 | ₹12.3 | ₹6.2 | ₹6.2 | 3,13,60,753 | 70,91,950 |
| 21 Feb 2022 | ₹4.9 | ₹6 | ₹2.2 | ₹2.2 | 4,85,48,853 | 87,07,050 |
| 22 Feb 2022 | ₹2.5 | ₹2.95 | ₹1.25 | ₹1.3 | 3,71,57,903 | 79,47,800 |
| 23 Feb 2022 | ₹1.5 | ₹1.55 | ₹0.75 | ₹1.2 | 2,66,53,203 | 89,21,650 |
| 24 Feb 2022 | ₹1.2 | ₹1.2 | ₹0.05 | ₹0.05 | 2,07,81,452 | 43,09,250 |