NIFTY 50 18,000 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹401.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹161.3 | ₹161.8 | ₹131.95 | ₹161 | 11,95,701 | 10,62,700 |
| 30 Mar 2022 | ₹171 | ₹193.75 | ₹164.55 | ₹187 | 16,12,253 | 12,40,500 |
| 31 Mar 2022 | ₹187 | ₹199 | ₹168.05 | ₹175 | 14,27,251 | 13,92,700 |
| 1 Apr 2022 | ₹168 | ₹199.4 | ₹120.6 | ₹198.45 | 21,78,902 | 15,11,600 |
| 4 Apr 2022 | ₹207.55 | ₹389.4 | ₹207 | ₹356.95 | 74,79,801 | 19,37,550 |
| 5 Apr 2022 | ₹357 | ₹401.95 | ₹300 | ₹305.3 | 45,07,351 | 20,61,550 |
| 6 Apr 2022 | ₹269.95 | ₹278 | ₹225.55 | ₹238 | 45,47,002 | 22,02,800 |
| 7 Apr 2022 | ₹196.9 | ₹224 | ₹161.9 | ₹173.35 | 41,90,401 | 22,79,950 |
| 8 Apr 2022 | ₹186 | ₹233.95 | ₹136.9 | ₹218.15 | 48,03,102 | 22,22,150 |
| 11 Apr 2022 | ₹218 | ₹218 | ₹130.05 | ₹133.95 | 38,19,103 | 24,21,500 |
| 12 Apr 2022 | ₹100 | ₹100.4 | ₹64.15 | ₹72.5 | 59,69,103 | 27,01,700 |
| 13 Apr 2022 | ₹78.5 | ₹88.8 | ₹50.9 | ₹54.1 | 55,07,903 | 30,04,350 |
| 18 Apr 2022 | ₹33.7 | ₹34.35 | ₹15.65 | ₹16.75 | 61,15,902 | 31,05,650 |
| 19 Apr 2022 | ₹18.55 | ₹23.7 | ₹7.6 | ₹9.5 | 51,09,601 | 31,21,800 |
| 20 Apr 2022 | ₹8.05 | ₹12.7 | ₹5.6 | ₹5.9 | 42,34,703 | 30,88,750 |
| 21 Apr 2022 | ₹7.05 | ₹11.75 | ₹5.2 | ₹10.5 | 1,20,59,253 | 48,82,500 |
| 22 Apr 2022 | ₹8 | ₹8.2 | ₹3.4 | ₹3.45 | 3,84,28,053 | 1,08,20,300 |
| 25 Apr 2022 | ₹2.15 | ₹3.25 | ₹1.7 | ₹1.75 | 3,27,39,303 | 76,45,050 |
| 26 Apr 2022 | ₹1.7 | ₹1.95 | ₹0.9 | ₹0.9 | 1,95,63,402 | 61,50,000 |
| 27 Apr 2022 | ₹0.9 | ₹1.5 | ₹0.8 | ₹1.3 | 1,84,16,703 | 59,86,650 |
| 28 Apr 2022 | ₹0.75 | ₹0.9 | ₹0.05 | ₹0.05 | 95,78,652 | 40,46,600 |