NIFTY 50 18,000 CE traded across 22 sessions from 4 May 2022 to 2 Jun 2022, with a life-high of ₹72.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2022 | ₹72.25 | ₹72.95 | ₹41.6 | ₹42.1 | 18,951 | 17,500 |
| 5 May 2022 | ₹47.6 | ₹52.3 | ₹24.85 | ₹25.6 | 42,001 | 32,100 |
| 6 May 2022 | ₹20 | ₹28 | ₹18.1 | ₹21.1 | 50,651 | 40,750 |
| 9 May 2022 | ₹18.05 | ₹20 | ₹15.7 | ₹17.4 | 45,551 | 46,050 |
| 10 May 2022 | ₹16 | ₹18.3 | ₹14.85 | ₹14.85 | 23,001 | 50,150 |
| 11 May 2022 | ₹14.9 | ₹16.55 | ₹11 | ₹13 | 60,751 | 60,600 |
| 12 May 2022 | ₹9.25 | ₹13.35 | ₹9.25 | ₹10.85 | 29,251 | 59,950 |
| 13 May 2022 | ₹11.55 | ₹12 | ₹6.5 | ₹8 | 65,302 | 79,800 |
| 16 May 2022 | ₹8 | ₹8 | ₹4.1 | ₹5.45 | 37,951 | 88,450 |
| 17 May 2022 | ₹5.95 | ₹6.3 | ₹4 | ₹5.3 | 36,901 | 90,850 |
| 18 May 2022 | ₹5.2 | ₹9.65 | ₹4 | ₹4.1 | 35,302 | 1,03,500 |
| 19 May 2022 | ₹4.6 | ₹4.65 | ₹2.5 | ₹4 | 48,051 | 1,06,600 |
| 20 May 2022 | ₹4 | ₹4.25 | ₹2.75 | ₹3.35 | 1,08,801 | 1,26,550 |
| 23 May 2022 | ₹3.35 | ₹3.8 | ₹2.3 | ₹2.5 | 1,61,051 | 1,44,350 |
| 24 May 2022 | ₹2.5 | ₹2.8 | ₹2.15 | ₹2.2 | 86,401 | 1,55,600 |
| 25 May 2022 | ₹2.3 | ₹2.35 | ₹1.7 | ₹1.8 | 1,05,702 | 1,93,650 |
| 26 May 2022 | ₹1.65 | ₹2 | ₹1.1 | ₹1.15 | 4,16,751 | 3,77,400 |
| 27 May 2022 | ₹1.25 | ₹1.3 | ₹0.8 | ₹0.8 | 20,77,902 | 7,84,800 |
| 30 May 2022 | ₹0.85 | ₹0.95 | ₹0.65 | ₹0.7 | 29,99,151 | 9,35,450 |
| 31 May 2022 | ₹0.65 | ₹0.8 | ₹0.55 | ₹0.55 | 22,26,552 | 9,14,300 |
| 1 Jun 2022 | ₹0.5 | ₹0.8 | ₹0.4 | ₹0.55 | 37,36,652 | 8,15,800 |
| 2 Jun 2022 | ₹0.4 | ₹0.55 | ₹0.05 | ₹0.05 | 25,31,751 | 3,60,550 |