NIFTY 50 18,000 CE traded across 21 sessions from 22 Feb 2022 to 24 Mar 2022, with a life-high of ₹123.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Feb 2022 | ₹78.4 | ₹123.75 | ₹78.4 | ₹112 | 41,401 | 21,550 |
| 23 Feb 2022 | ₹120.05 | ₹120.05 | ₹93 | ₹98.5 | 11,451 | 24,750 |
| 24 Feb 2022 | ₹70 | ₹74.5 | ₹31.85 | ₹39.55 | 56,751 | 42,200 |
| 25 Feb 2022 | ₹40.05 | ₹46.65 | ₹37.45 | ₹44.35 | 51,301 | 49,950 |
| 28 Feb 2022 | ₹45.2 | ₹58.35 | ₹27.25 | ₹55.05 | 49,251 | 51,700 |
| 2 Mar 2022 | ₹45 | ₹54.3 | ₹39 | ₹44 | 53,001 | 65,550 |
| 3 Mar 2022 | ₹50.05 | ₹57.05 | ₹24 | ₹27.9 | 60,251 | 89,150 |
| 4 Mar 2022 | ₹28 | ₹28 | ₹15.2 | ₹16.95 | 85,301 | 94,250 |
| 7 Mar 2022 | ₹11.85 | ₹15.35 | ₹10.25 | ₹13.1 | 86,401 | 1,00,250 |
| 8 Mar 2022 | ₹13 | ₹14 | ₹8.7 | ₹10.8 | 1,06,251 | 1,07,600 |
| 9 Mar 2022 | ₹12.45 | ₹13 | ₹8 | ₹10.4 | 89,101 | 1,24,250 |
| 10 Mar 2022 | ₹20.05 | ₹22.35 | ₹12.1 | ₹13.5 | 2,34,851 | 1,63,350 |
| 11 Mar 2022 | ₹13.5 | ₹13.5 | ₹8.25 | ₹8.7 | 3,99,102 | 2,31,300 |
| 14 Mar 2022 | ₹8 | ₹15 | ₹7 | ₹13.25 | 10,84,401 | 5,11,650 |
| 15 Mar 2022 | ₹15.05 | ₹17.95 | ₹6.7 | ₹7.25 | 13,05,352 | 6,22,400 |
| 16 Mar 2022 | ₹12 | ₹12 | ₹7 | ₹9.7 | 27,00,603 | 10,55,550 |
| 17 Mar 2022 | ₹17.1 | ₹19.4 | ₹9.4 | ₹12 | 1,02,47,752 | 26,11,400 |
| 21 Mar 2022 | ₹11 | ₹14.9 | ₹4.9 | ₹4.9 | 4,25,80,903 | 81,35,300 |
| 22 Mar 2022 | ₹4.25 | ₹5.7 | ₹2.15 | ₹2.85 | 7,66,96,803 | 73,65,400 |
| 23 Mar 2022 | ₹3.05 | ₹3.3 | ₹1.1 | ₹1.1 | 5,58,58,653 | 86,39,200 |
| 24 Mar 2022 | ₹0.95 | ₹1.1 | ₹0.05 | ₹0.05 | 2,68,97,902 | 52,80,650 |