NIFTY 50 18,000 CE traded across 23 sessions from 10 May 2022 to 9 Jun 2022, with a life-high of ₹28.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 May 2022 | ₹20.9 | ₹28.9 | ₹20.9 | ₹22.5 | 4,351 | 9,450 |
| 11 May 2022 | ₹20 | ₹28 | ₹18.1 | ₹20 | 6,751 | 10,850 |
| 12 May 2022 | ₹18.6 | ₹22 | ₹13.1 | ₹19 | 3,901 | 12,350 |
| 13 May 2022 | ₹16.55 | ₹18 | ₹11 | ₹11 | 17,001 | 18,500 |
| 16 May 2022 | ₹12 | ₹12 | ₹9 | ₹9.15 | 7,551 | 14,350 |
| 17 May 2022 | ₹7.6 | ₹10.8 | ₹7.6 | ₹10.5 | 18,901 | 20,200 |
| 18 May 2022 | ₹12 | ₹12.8 | ₹8 | ₹8.95 | 9,201 | 21,850 |
| 19 May 2022 | ₹8.7 | ₹8.7 | ₹5.15 | ₹6.7 | 6,451 | 24,450 |
| 20 May 2022 | ₹6.7 | ₹8.5 | ₹5.05 | ₹6.75 | 4,201 | 24,400 |
| 23 May 2022 | ₹7.7 | ₹8 | ₹5.1 | ₹5.1 | 14,951 | 33,500 |
| 24 May 2022 | ₹5.9 | ₹6 | ₹3.4 | ₹4 | 17,952 | 35,750 |
| 25 May 2022 | ₹4.3 | ₹4.95 | ₹3.5 | ₹3.55 | 8,201 | 36,350 |
| 26 May 2022 | ₹3.3 | ₹4.35 | ₹2.6 | ₹2.75 | 24,401 | 44,000 |
| 27 May 2022 | ₹3.65 | ₹5.45 | ₹1.65 | ₹1.8 | 2,15,151 | 1,75,550 |
| 30 May 2022 | ₹1.9 | ₹2.5 | ₹1.6 | ₹1.9 | 4,12,852 | 2,74,250 |
| 31 May 2022 | ₹2 | ₹2.2 | ₹1.7 | ₹1.7 | 3,41,001 | 2,97,350 |
| 1 Jun 2022 | ₹1.8 | ₹2.4 | ₹1.65 | ₹2.05 | 3,92,751 | 3,16,900 |
| 2 Jun 2022 | ₹2.4 | ₹2.85 | ₹1.15 | ₹1.2 | 14,42,901 | 8,70,950 |
| 3 Jun 2022 | ₹1.1 | ₹1.3 | ₹1 | ₹1.2 | 72,42,252 | 16,92,500 |
| 6 Jun 2022 | ₹1.1 | ₹1.25 | ₹0.6 | ₹0.6 | 57,18,901 | 14,30,300 |
| 7 Jun 2022 | ₹0.55 | ₹1.05 | ₹0.5 | ₹0.6 | 48,00,653 | 11,08,650 |
| 8 Jun 2022 | ₹0.6 | ₹0.85 | ₹0.35 | ₹0.7 | 52,90,101 | 14,75,350 |
| 9 Jun 2022 | ₹0.4 | ₹0.45 | ₹0.05 | ₹0.05 | 27,69,151 | 7,05,350 |