NIFTY 50 18,000 CE traded across 22 sessions from 8 Mar 2022 to 7 Apr 2022, with a life-high of ₹183.65 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Mar 2022 | ₹28.5 | ₹33 | ₹25 | ₹32.85 | 2,351 | 4,150 |
| 9 Mar 2022 | ₹35.25 | ₹41.95 | ₹22.1 | ₹39.95 | 11,701 | 5,700 |
| 10 Mar 2022 | ₹50 | ₹99.9 | ₹45 | ₹49.1 | 16,851 | 12,300 |
| 11 Mar 2022 | ₹41.75 | ₹51.95 | ₹39.1 | ₹39.1 | 28,551 | 19,300 |
| 14 Mar 2022 | ₹38.95 | ₹60 | ₹36.6 | ₹59 | 30,051 | 23,300 |
| 15 Mar 2022 | ₹61 | ₹63.4 | ₹39.2 | ₹42.8 | 51,351 | 30,150 |
| 16 Mar 2022 | ₹55.35 | ₹65 | ₹44.2 | ₹62.95 | 58,802 | 26,150 |
| 17 Mar 2022 | ₹92 | ₹108 | ₹72 | ₹101.85 | 1,02,953 | 35,500 |
| 21 Mar 2022 | ₹105.55 | ₹109.95 | ₹78.25 | ₹82 | 2,78,952 | 1,06,750 |
| 22 Mar 2022 | ₹81.5 | ₹111 | ₹63.05 | ₹108 | 3,85,501 | 1,27,350 |
| 23 Mar 2022 | ₹115.2 | ₹121.4 | ₹80.6 | ₹83.25 | 4,10,201 | 1,82,050 |
| 24 Mar 2022 | ₹74.9 | ₹84.45 | ₹53.45 | ₹55.25 | 6,68,652 | 2,77,950 |
| 25 Mar 2022 | ₹59.45 | ₹63 | ₹33.45 | ₹38 | 15,46,802 | 4,59,150 |
| 28 Mar 2022 | ₹38.35 | ₹38.5 | ₹21.2 | ₹27.45 | 27,44,652 | 7,80,500 |
| 29 Mar 2022 | ₹27 | ₹30.5 | ₹18.95 | ₹25.5 | 34,67,452 | 10,39,100 |
| 30 Mar 2022 | ₹35 | ₹35.9 | ₹23.9 | ₹27.5 | 61,23,251 | 14,25,150 |
| 31 Mar 2022 | ₹28.5 | ₹32.05 | ₹18.8 | ₹19.65 | 98,86,101 | 25,41,100 |
| 1 Apr 2022 | ₹17.8 | ₹28.85 | ₹11.45 | ₹26 | 3,67,89,053 | 43,73,950 |
| 4 Apr 2022 | ₹30.25 | ₹183.65 | ₹28 | ₹140 | 15,66,78,103 | 54,08,750 |
| 5 Apr 2022 | ₹145 | ₹182 | ₹63.1 | ₹65.25 | 11,88,35,203 | 76,48,050 |
| 6 Apr 2022 | ₹32.5 | ₹45.5 | ₹9 | ₹10 | 15,53,88,603 | 99,95,700 |
| 7 Apr 2022 | ₹4.9 | ₹5.9 | ₹0.05 | ₹0.1 | 9,31,20,052 | 66,73,250 |