NIFTY 50 18,000 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹96.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹82.05 | ₹89.95 | ₹69.5 | ₹81.95 | 11,56,153 | 15,31,200 |
| 27 Apr 2022 | ₹65.05 | ₹72.15 | ₹61.2 | ₹68.05 | 13,05,852 | 16,38,200 |
| 28 Apr 2022 | ₹72 | ₹96.7 | ₹65 | ₹80.2 | 19,68,901 | 18,51,100 |
| 29 Apr 2022 | ₹84.2 | ₹92.15 | ₹51.7 | ₹53.15 | 31,97,551 | 19,27,700 |
| 2 May 2022 | ₹40 | ₹47.55 | ₹35.6 | ₹42.95 | 24,44,702 | 21,45,450 |
| 4 May 2022 | ₹43 | ₹46.7 | ₹23 | ₹26 | 35,58,153 | 19,53,100 |
| 5 May 2022 | ₹33 | ₹36.1 | ₹13.1 | ₹13.7 | 28,46,053 | 20,15,800 |
| 6 May 2022 | ₹13.7 | ₹13.7 | ₹8.7 | ₹10.8 | 21,32,702 | 19,54,100 |
| 9 May 2022 | ₹9 | ₹10.1 | ₹7.1 | ₹8.8 | 13,43,803 | 18,73,200 |
| 10 May 2022 | ₹7.95 | ₹11 | ₹6.3 | ₹6.75 | 7,12,302 | 19,55,800 |
| 11 May 2022 | ₹6.75 | ₹7.5 | ₹5.7 | ₹6 | 7,64,901 | 19,01,500 |
| 12 May 2022 | ₹5.95 | ₹6.55 | ₹3.85 | ₹5.5 | 8,98,051 | 17,76,300 |
| 13 May 2022 | ₹5.35 | ₹6 | ₹3.1 | ₹3.5 | 8,03,053 | 17,23,300 |
| 16 May 2022 | ₹3.55 | ₹4.45 | ₹2.35 | ₹2.4 | 4,36,701 | 17,26,350 |
| 17 May 2022 | ₹2.55 | ₹3.05 | ₹2.1 | ₹2.35 | 5,18,503 | 16,81,200 |
| 18 May 2022 | ₹2.35 | ₹3.05 | ₹2.1 | ₹2.25 | 7,15,152 | 16,53,600 |
| 19 May 2022 | ₹2.3 | ₹2.8 | ₹1.55 | ₹1.85 | 18,74,302 | 19,25,650 |
| 20 May 2022 | ₹1.75 | ₹2 | ₹0.8 | ₹0.9 | 43,63,701 | 22,03,000 |
| 23 May 2022 | ₹0.9 | ₹1 | ₹0.75 | ₹0.75 | 23,95,152 | 20,36,450 |
| 24 May 2022 | ₹0.8 | ₹0.95 | ₹0.65 | ₹0.7 | 26,33,901 | 18,81,750 |
| 25 May 2022 | ₹0.7 | ₹0.75 | ₹0.45 | ₹0.55 | 29,30,202 | 15,49,950 |
| 26 May 2022 | ₹0.3 | ₹0.9 | ₹0.05 | ₹0.05 | 18,73,401 | 10,64,950 |