NIFTY 50 18,000 CE traded across 20 sessions from 12 Apr 2022 to 12 May 2022, with a life-high of ₹207.8 and a low of ₹0.05. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Apr 2022 | ₹207.8 | ₹207.8 | ₹150.15 | ₹167 | 5,501 | 2,750 |
| 13 Apr 2022 | ₹182 | ₹193.35 | ₹140.1 | ₹140.1 | 6,101 | 4,300 |
| 18 Apr 2022 | ₹99 | ₹105 | ₹67.25 | ₹74.7 | 38,501 | 23,650 |
| 19 Apr 2022 | ₹75 | ₹80.4 | ₹35.75 | ₹40.1 | 42,652 | 33,150 |
| 20 Apr 2022 | ₹58.7 | ₹58.7 | ₹40.45 | ₹44.8 | 54,601 | 47,150 |
| 21 Apr 2022 | ₹48 | ₹70.9 | ₹41.65 | ₹68.5 | 70,101 | 55,600 |
| 22 Apr 2022 | ₹53.5 | ₹53.55 | ₹35 | ₹36 | 2,28,701 | 97,000 |
| 25 Apr 2022 | ₹28.65 | ₹28.65 | ₹20.5 | ₹22.25 | 2,62,401 | 1,39,100 |
| 26 Apr 2022 | ₹25 | ₹29.85 | ₹21 | ₹25 | 2,63,651 | 2,16,350 |
| 27 Apr 2022 | ₹20.05 | ₹21.8 | ₹15.65 | ₹18.5 | 2,42,002 | 2,97,700 |
| 28 Apr 2022 | ₹19.75 | ₹26.55 | ₹15.55 | ₹20 | 6,21,901 | 4,32,500 |
| 29 Apr 2022 | ₹29.9 | ₹29.9 | ₹12 | ₹12 | 16,71,802 | 5,79,500 |
| 2 May 2022 | ₹12.85 | ₹12.85 | ₹7.55 | ₹8.3 | 12,29,402 | 6,78,300 |
| 4 May 2022 | ₹8.35 | ₹8.7 | ₹6 | ₹7.55 | 26,39,353 | 8,68,750 |
| 5 May 2022 | ₹5.5 | ₹7.9 | ₹2.15 | ₹2.2 | 66,89,853 | 29,79,950 |
| 6 May 2022 | ₹2 | ₹2.35 | ₹1.55 | ₹1.65 | 1,96,29,853 | 41,38,650 |
| 9 May 2022 | ₹1.7 | ₹1.9 | ₹1.1 | ₹1.15 | 97,70,251 | 32,56,750 |
| 10 May 2022 | ₹1 | ₹1.55 | ₹0.85 | ₹1.4 | 84,26,852 | 23,23,400 |
| 11 May 2022 | ₹1.1 | ₹1.7 | ₹0.55 | ₹0.7 | 57,55,651 | 20,98,200 |
| 12 May 2022 | ₹0.5 | ₹1.15 | ₹0.05 | ₹0.2 | 29,37,251 | 15,10,200 |