NIFTY 50 18,000 CE traded across 22 sessions from 15 Feb 2022 to 17 Mar 2022, with a life-high of ₹164.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Feb 2022 | ₹98.9 | ₹163.9 | ₹70 | ₹163.9 | 3,251 | 1,200 |
| 16 Feb 2022 | ₹152.6 | ₹164.7 | ₹132 | ₹135.5 | 1,951 | 1,650 |
| 17 Feb 2022 | ₹132.75 | ₹155 | ₹128.55 | ₹130 | 2,301 | 2,900 |
| 18 Feb 2022 | ₹120 | ₹155 | ₹66 | ₹129.9 | 2,551 | 3,800 |
| 21 Feb 2022 | ₹105.25 | ₹132 | ₹91 | ₹95 | 25,251 | 12,850 |
| 22 Feb 2022 | ₹75 | ₹86 | ₹45.8 | ₹75 | 40,051 | 21,650 |
| 23 Feb 2022 | ₹82 | ₹93.05 | ₹60.05 | ₹68.55 | 38,501 | 32,350 |
| 24 Feb 2022 | ₹53.95 | ₹53.95 | ₹25 | ₹28.15 | 56,451 | 41,750 |
| 25 Feb 2022 | ₹46 | ₹49.9 | ₹24.5 | ₹26.2 | 61,902 | 53,350 |
| 28 Feb 2022 | ₹22 | ₹42.2 | ₹16.7 | ₹36 | 1,23,602 | 70,200 |
| 2 Mar 2022 | ₹27.95 | ₹32 | ₹18.35 | ₹26.5 | 1,97,051 | 1,21,150 |
| 3 Mar 2022 | ₹30 | ₹30 | ₹9.55 | ₹11.3 | 2,56,851 | 2,04,100 |
| 4 Mar 2022 | ₹7.15 | ₹8.65 | ₹5.1 | ₹5.95 | 6,51,402 | 2,68,250 |
| 7 Mar 2022 | ₹5.95 | ₹6.15 | ₹3.5 | ₹5 | 2,20,002 | 2,72,350 |
| 8 Mar 2022 | ₹4.45 | ₹4.95 | ₹3.55 | ₹3.85 | 2,39,851 | 3,46,650 |
| 9 Mar 2022 | ₹3.9 | ₹3.9 | ₹2.1 | ₹3.05 | 5,00,152 | 4,62,300 |
| 10 Mar 2022 | ₹5.55 | ₹9.95 | ₹2.5 | ₹2.6 | 66,45,601 | 27,11,550 |
| 11 Mar 2022 | ₹2.5 | ₹2.5 | ₹1.5 | ₹1.6 | 1,23,80,401 | 39,63,700 |
| 14 Mar 2022 | ₹1.6 | ₹1.6 | ₹1.1 | ₹1.4 | 1,44,21,253 | 37,35,950 |
| 15 Mar 2022 | ₹1.1 | ₹1.35 | ₹1.1 | ₹1.2 | 1,44,87,603 | 40,89,900 |
| 16 Mar 2022 | ₹1.05 | ₹1.4 | ₹0.55 | ₹0.7 | 1,64,81,453 | 62,30,750 |
| 17 Mar 2022 | ₹0.7 | ₹1 | ₹0.05 | ₹0.05 | 1,52,53,202 | 21,02,600 |