NIFTY 50 18,000 CE traded across 22 sessions from 19 Apr 2022 to 19 May 2022, with a life-high of ₹110.95 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Apr 2022 | ₹110.95 | ₹110.95 | ₹56.7 | ₹60 | 9,351 | 7,950 |
| 20 Apr 2022 | ₹70 | ₹82.25 | ₹64.5 | ₹70 | 10,001 | 12,900 |
| 21 Apr 2022 | ₹70 | ₹107.35 | ₹67.95 | ₹103 | 11,752 | 10,400 |
| 22 Apr 2022 | ₹68.95 | ₹82.35 | ₹60.95 | ₹62 | 22,401 | 18,450 |
| 25 Apr 2022 | ₹62 | ₹62 | ₹35.05 | ₹46.6 | 28,401 | 25,250 |
| 26 Apr 2022 | ₹54 | ₹59.35 | ₹45.05 | ₹51.3 | 38,101 | 31,850 |
| 27 Apr 2022 | ₹37.05 | ₹43.6 | ₹36.85 | ₹41 | 35,201 | 42,800 |
| 28 Apr 2022 | ₹41 | ₹59 | ₹37 | ₹47.8 | 67,601 | 64,550 |
| 29 Apr 2022 | ₹52.95 | ₹55.9 | ₹29.05 | ₹31.9 | 1,38,001 | 85,950 |
| 2 May 2022 | ₹15.1 | ₹30.9 | ₹15.1 | ₹22.1 | 1,71,552 | 1,37,500 |
| 4 May 2022 | ₹22.25 | ₹25.05 | ₹13.15 | ₹16 | 2,96,203 | 1,88,950 |
| 5 May 2022 | ₹17.15 | ₹18 | ₹5.5 | ₹5.5 | 3,87,552 | 2,38,300 |
| 6 May 2022 | ₹5.8 | ₹5.95 | ₹3.65 | ₹3.65 | 4,35,402 | 2,75,600 |
| 9 May 2022 | ₹3.75 | ₹9 | ₹3 | ₹3.9 | 3,13,902 | 3,17,450 |
| 10 May 2022 | ₹3.55 | ₹4.1 | ₹2.35 | ₹2.7 | 4,05,851 | 3,74,600 |
| 11 May 2022 | ₹2.65 | ₹3.6 | ₹2 | ₹2.2 | 9,51,552 | 7,51,650 |
| 12 May 2022 | ₹2.25 | ₹4.05 | ₹1.7 | ₹1.8 | 24,91,901 | 17,26,950 |
| 13 May 2022 | ₹1.65 | ₹1.8 | ₹1.3 | ₹1.5 | 39,41,952 | 17,99,650 |
| 16 May 2022 | ₹1.5 | ₹1.6 | ₹0.95 | ₹0.95 | 30,25,151 | 15,60,750 |
| 17 May 2022 | ₹1.05 | ₹1.05 | ₹0.45 | ₹0.45 | 18,11,951 | 12,17,600 |
| 18 May 2022 | ₹0.45 | ₹0.95 | ₹0.35 | ₹0.4 | 18,12,652 | 11,25,550 |
| 19 May 2022 | ₹0.35 | ₹0.7 | ₹0.05 | ₹0.1 | 14,07,201 | 7,87,700 |