NIFTY 50 18,000 CE traded across 21 sessions from 22 Mar 2022 to 21 Apr 2022, with a life-high of ₹333.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Mar 2022 | ₹152.85 | ₹201.9 | ₹130.1 | ₹199.8 | 19,651 | 13,050 |
| 23 Mar 2022 | ₹208.35 | ₹212 | ₹177.45 | ₹177.45 | 11,601 | 15,250 |
| 24 Mar 2022 | ₹160 | ₹180.05 | ₹152 | ₹152 | 4,251 | 16,850 |
| 25 Mar 2022 | ₹159.9 | ₹169.4 | ₹119 | ₹131.8 | 11,402 | 21,100 |
| 28 Mar 2022 | ₹119.95 | ₹120.1 | ₹88 | ₹112.5 | 22,901 | 23,600 |
| 29 Mar 2022 | ₹119.95 | ₹126.45 | ₹100 | ₹121.3 | 22,451 | 28,700 |
| 30 Mar 2022 | ₹130.05 | ₹141.5 | ₹120.85 | ₹133.4 | 30,802 | 27,150 |
| 31 Mar 2022 | ₹135 | ₹143.05 | ₹118.75 | ₹120 | 16,151 | 31,000 |
| 1 Apr 2022 | ₹110.6 | ₹144.5 | ₹106 | ₹143 | 56,101 | 36,900 |
| 4 Apr 2022 | ₹166.9 | ₹328.6 | ₹152.6 | ₹293.15 | 1,84,201 | 44,700 |
| 5 Apr 2022 | ₹319.8 | ₹333.45 | ₹237 | ₹237 | 1,22,901 | 58,200 |
| 6 Apr 2022 | ₹207.75 | ₹216.15 | ₹163.8 | ₹170 | 1,58,801 | 86,600 |
| 7 Apr 2022 | ₹133.5 | ₹153.65 | ₹101 | ₹114 | 4,11,851 | 1,90,700 |
| 8 Apr 2022 | ₹114.45 | ₹163.65 | ₹81.6 | ₹145 | 14,75,401 | 2,54,400 |
| 11 Apr 2022 | ₹106.85 | ₹110.95 | ₹62.6 | ₹66 | 35,25,403 | 7,48,550 |
| 12 Apr 2022 | ₹44 | ₹44 | ₹23.75 | ₹25.95 | 77,26,352 | 14,77,700 |
| 13 Apr 2022 | ₹28.95 | ₹30.35 | ₹13.15 | ₹15 | 1,37,26,652 | 31,14,850 |
| 18 Apr 2022 | ₹7.65 | ₹8.65 | ₹2.75 | ₹2.9 | 3,78,67,752 | 74,43,350 |
| 19 Apr 2022 | ₹2.25 | ₹2.75 | ₹1.5 | ₹2.45 | 3,50,73,402 | 58,14,200 |
| 20 Apr 2022 | ₹1.6 | ₹2 | ₹0.65 | ₹0.85 | 2,11,51,203 | 46,78,450 |
| 21 Apr 2022 | ₹0.6 | ₹0.75 | ₹0.05 | ₹0.05 | 1,19,47,552 | 30,07,750 |