NIFTY 50 18,000 CE traded across 22 sessions from 8 Feb 2022 to 10 Mar 2022, with a life-high of ₹198.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Feb 2022 | ₹130 | ₹130 | ₹106.8 | ₹125 | 2,101 | 3,900 |
| 9 Feb 2022 | ₹130.5 | ₹160 | ₹130.5 | ₹156 | 1,951 | 4,500 |
| 10 Feb 2022 | ₹142.75 | ₹198.5 | ₹140.55 | ₹173.1 | 4,001 | 4,900 |
| 11 Feb 2022 | ₹129.5 | ₹130.05 | ₹105.3 | ₹112.35 | 13,151 | 10,250 |
| 14 Feb 2022 | ₹80.05 | ₹82.1 | ₹58 | ₹58 | 38,701 | 27,250 |
| 15 Feb 2022 | ₹61.5 | ₹122.5 | ₹54.55 | ₹116.75 | 42,051 | 26,300 |
| 16 Feb 2022 | ₹139.15 | ₹139.8 | ₹98.55 | ₹99.5 | 38,402 | 28,150 |
| 17 Feb 2022 | ₹107.95 | ₹120.05 | ₹94.95 | ₹97.9 | 56,202 | 33,800 |
| 18 Feb 2022 | ₹94.3 | ₹110 | ₹87 | ₹87 | 1,27,052 | 48,900 |
| 21 Feb 2022 | ₹77.1 | ₹90.35 | ₹60.7 | ₹65 | 3,12,953 | 1,08,450 |
| 22 Feb 2022 | ₹44.95 | ₹59.15 | ₹35.05 | ₹48 | 6,41,851 | 2,83,750 |
| 23 Feb 2022 | ₹58 | ₹58.95 | ₹36.1 | ₹42.05 | 8,11,151 | 5,90,800 |
| 24 Feb 2022 | ₹34 | ₹34.4 | ₹12 | ₹14.5 | 9,06,952 | 5,47,750 |
| 25 Feb 2022 | ₹19.45 | ₹20 | ₹9.15 | ₹13 | 11,25,202 | 6,14,000 |
| 28 Feb 2022 | ₹19 | ₹19.4 | ₹7.3 | ₹17.1 | 15,67,602 | 6,32,550 |
| 2 Mar 2022 | ₹13.95 | ₹14.7 | ₹7.6 | ₹7.95 | 21,44,202 | 10,58,350 |
| 3 Mar 2022 | ₹8 | ₹9 | ₹2.1 | ₹2.1 | 47,79,503 | 23,57,550 |
| 4 Mar 2022 | ₹2.2 | ₹2.35 | ₹1.4 | ₹1.5 | 1,18,12,103 | 35,65,200 |
| 7 Mar 2022 | ₹1.55 | ₹1.75 | ₹1.05 | ₹1.25 | 85,86,053 | 32,22,350 |
| 8 Mar 2022 | ₹1.3 | ₹1.3 | ₹0.7 | ₹0.75 | 48,93,201 | 27,02,100 |
| 9 Mar 2022 | ₹0.75 | ₹1 | ₹0.25 | ₹0.6 | 53,29,503 | 28,91,150 |
| 10 Mar 2022 | ₹0.3 | ₹0.85 | ₹0.05 | ₹0.05 | 74,90,352 | 17,94,750 |