NIFTY 50 18,000 CE traded across 22 sessions from 14 Mar 2022 to 13 Apr 2022, with a life-high of ₹262.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Mar 2022 | ₹79.65 | ₹88.65 | ₹58.1 | ₹87.95 | 2,601 | 3,300 |
| 15 Mar 2022 | ₹70.65 | ₹112.7 | ₹66 | ₹71.9 | 5,201 | 5,050 |
| 16 Mar 2022 | ₹77.55 | ₹99.6 | ₹77.55 | ₹93 | 5,601 | 5,750 |
| 17 Mar 2022 | ₹120 | ₹148.2 | ₹99.7 | ₹136.2 | 7,451 | 6,050 |
| 21 Mar 2022 | ₹150.15 | ₹158.75 | ₹120 | ₹126.95 | 20,002 | 16,000 |
| 22 Mar 2022 | ₹122.05 | ₹164.25 | ₹102.5 | ₹164.25 | 27,951 | 16,250 |
| 23 Mar 2022 | ₹181.95 | ₹181.95 | ₹134 | ₹136 | 31,551 | 25,950 |
| 24 Mar 2022 | ₹139.1 | ₹143.8 | ₹101.15 | ₹101.15 | 61,551 | 49,150 |
| 25 Mar 2022 | ₹115.05 | ₹119 | ₹76.65 | ₹86 | 1,45,652 | 76,650 |
| 28 Mar 2022 | ₹84.05 | ₹85 | ₹52.85 | ₹66.5 | 3,14,001 | 1,13,600 |
| 29 Mar 2022 | ₹69.9 | ₹73.65 | ₹54 | ₹70.35 | 2,67,301 | 1,30,450 |
| 30 Mar 2022 | ₹75.2 | ₹91.95 | ₹69.25 | ₹77.9 | 4,20,502 | 1,89,700 |
| 31 Mar 2022 | ₹83.65 | ₹86.9 | ₹66.85 | ₹70 | 5,42,252 | 3,09,400 |
| 1 Apr 2022 | ₹67.75 | ₹84.85 | ₹52.4 | ₹83 | 15,92,001 | 5,85,400 |
| 4 Apr 2022 | ₹97.95 | ₹260 | ₹88.6 | ₹224.05 | 46,76,152 | 7,33,700 |
| 5 Apr 2022 | ₹250.4 | ₹262.7 | ₹161.05 | ₹165.5 | 37,67,101 | 9,20,600 |
| 6 Apr 2022 | ₹170.05 | ₹170.05 | ₹89.7 | ₹95 | 83,01,302 | 13,75,200 |
| 7 Apr 2022 | ₹76 | ₹80.55 | ₹40 | ₹45.95 | 1,95,67,202 | 39,57,150 |
| 8 Apr 2022 | ₹44 | ₹86.9 | ₹28.35 | ₹62 | 8,87,83,203 | 52,90,550 |
| 11 Apr 2022 | ₹48 | ₹49 | ₹10.9 | ₹11.45 | 9,87,22,003 | 84,03,700 |
| 12 Apr 2022 | ₹5.9 | ₹8 | ₹1.85 | ₹2 | 8,36,98,153 | 93,64,600 |
| 13 Apr 2022 | ₹1.3 | ₹1.35 | ₹0.05 | ₹0.05 | 6,80,70,703 | 74,14,200 |