NIFTY 50 18,000 CE traded across 22 sessions from 1 Feb 2022 to 3 Mar 2022, with a life-high of ₹255.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2022 | ₹200 | ₹253.05 | ₹150 | ₹232.35 | 8,401 | 7,950 |
| 2 Feb 2022 | ₹240 | ₹255.2 | ₹220 | ₹252 | 6,751 | 6,050 |
| 3 Feb 2022 | ₹236.65 | ₹237.15 | ₹157.8 | ₹159.2 | 14,651 | 14,900 |
| 4 Feb 2022 | ₹161.6 | ₹183.7 | ₹137.85 | ₹145.5 | 9,151 | 17,200 |
| 7 Feb 2022 | ₹121.1 | ₹148 | ₹83.45 | ₹87 | 31,801 | 28,000 |
| 8 Feb 2022 | ₹87 | ₹92.6 | ₹64.55 | ₹82 | 36,151 | 33,200 |
| 9 Feb 2022 | ₹92.9 | ₹109.15 | ₹88.2 | ₹106 | 25,302 | 32,850 |
| 10 Feb 2022 | ₹110 | ₹139.8 | ₹92.7 | ₹119.4 | 50,101 | 41,100 |
| 11 Feb 2022 | ₹80.4 | ₹84.35 | ₹62.65 | ₹63.4 | 1,69,951 | 85,900 |
| 14 Feb 2022 | ₹50.1 | ₹50.1 | ₹24.95 | ₹25 | 3,95,752 | 1,54,300 |
| 15 Feb 2022 | ₹30 | ₹70 | ₹22 | ₹70 | 4,81,151 | 1,70,450 |
| 16 Feb 2022 | ₹70 | ₹78.95 | ₹47 | ₹48 | 7,36,152 | 2,03,500 |
| 17 Feb 2022 | ₹56.05 | ₹61.25 | ₹41.6 | ₹44 | 7,88,201 | 2,74,200 |
| 18 Feb 2022 | ₹33.95 | ₹53.9 | ₹25 | ₹35.1 | 17,41,352 | 5,41,250 |
| 21 Feb 2022 | ₹29.55 | ₹35.3 | ₹18.75 | ₹19.1 | 24,73,851 | 6,23,900 |
| 22 Feb 2022 | ₹17.85 | ₹19.1 | ₹8.45 | ₹14.4 | 27,45,952 | 6,99,250 |
| 23 Feb 2022 | ₹18.75 | ₹19.7 | ₹8.3 | ₹9.25 | 31,64,351 | 10,55,650 |
| 24 Feb 2022 | ₹7 | ₹9 | ₹2.95 | ₹3.05 | 68,56,003 | 21,38,050 |
| 25 Feb 2022 | ₹3.4 | ₹3.4 | ₹1.45 | ₹1.65 | 1,80,60,853 | 39,46,250 |
| 28 Feb 2022 | ₹1.5 | ₹1.8 | ₹1.2 | ₹1.6 | 1,57,78,053 | 49,35,350 |
| 2 Mar 2022 | ₹2.4 | ₹2.4 | ₹0.7 | ₹0.75 | 1,87,15,853 | 42,15,600 |
| 3 Mar 2022 | ₹0.05 | ₹0.8 | ₹0.05 | ₹0.05 | 70,99,852 | 24,13,050 |