NIFTY 50 18,000 CE traded across 20 sessions from 5 Apr 2022 to 5 May 2022, with a life-high of ₹448.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Apr 2022 | ₹400 | ₹448.1 | ₹352.8 | ₹352.8 | 2,501 | 3,350 |
| 6 Apr 2022 | ₹308 | ₹325.75 | ₹288.25 | ₹297.1 | 4,351 | 5,550 |
| 7 Apr 2022 | ₹260 | ₹287.75 | ₹225 | ₹235 | 10,601 | 9,200 |
| 8 Apr 2022 | ₹239.95 | ₹292.5 | ₹196.5 | ₹278.05 | 20,451 | 9,900 |
| 11 Apr 2022 | ₹216.9 | ₹236.1 | ₹189 | ₹191.85 | 29,451 | 18,600 |
| 12 Apr 2022 | ₹147.15 | ₹148.5 | ₹108.5 | ₹123 | 99,001 | 43,050 |
| 13 Apr 2022 | ₹132.15 | ₹144.9 | ₹97.2 | ₹100.6 | 1,07,152 | 68,200 |
| 18 Apr 2022 | ₹77.1 | ₹77.1 | ₹35.05 | ₹39 | 3,98,253 | 1,28,650 |
| 19 Apr 2022 | ₹42 | ₹42 | ₹17.15 | ₹21.9 | 4,20,451 | 1,79,700 |
| 20 Apr 2022 | ₹21.05 | ₹25.4 | ₹15.45 | ₹16.3 | 4,93,602 | 2,70,400 |
| 21 Apr 2022 | ₹20.85 | ₹37.9 | ₹16 | ₹35.85 | 10,48,751 | 4,61,350 |
| 22 Apr 2022 | ₹13.9 | ₹35.8 | ₹13.9 | ₹14.9 | 17,97,053 | 6,53,800 |
| 25 Apr 2022 | ₹10 | ₹10.75 | ₹7.9 | ₹8.2 | 16,74,401 | 7,27,200 |
| 26 Apr 2022 | ₹11.65 | ₹11.65 | ₹7.25 | ₹8.35 | 18,67,901 | 7,95,750 |
| 27 Apr 2022 | ₹7 | ₹8.05 | ₹5.1 | ₹5.55 | 18,02,053 | 10,33,800 |
| 28 Apr 2022 | ₹5.95 | ₹6.55 | ₹3.55 | ₹4.1 | 72,29,002 | 23,59,500 |
| 29 Apr 2022 | ₹3.5 | ₹5.3 | ₹2.45 | ₹2.7 | 3,80,76,353 | 60,99,900 |
| 2 May 2022 | ₹2.95 | ₹2.95 | ₹1.1 | ₹1.2 | 2,72,65,753 | 46,55,650 |
| 4 May 2022 | ₹1.2 | ₹3.1 | ₹1.1 | ₹2.3 | 3,77,43,602 | 52,79,650 |
| 5 May 2022 | ₹1.25 | ₹1.9 | ₹0.05 | ₹0.05 | 1,39,63,752 | 25,13,050 |