NIFTY 50 18,000 CE traded across 23 sessions from 17 May 2022 to 16 Jun 2022, with a life-high of ₹20 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 May 2022 | ₹13 | ₹17.9 | ₹13 | ₹17.9 | 2,351 | 3,900 |
| 18 May 2022 | ₹18.5 | ₹20 | ₹10.25 | ₹14.9 | 4,852 | 7,600 |
| 19 May 2022 | ₹13.25 | ₹13.25 | ₹6.95 | ₹9.55 | 2,551 | 7,350 |
| 20 May 2022 | ₹11 | ₹12 | ₹9 | ₹12 | 3,101 | 7,400 |
| 23 May 2022 | ₹11.55 | ₹13.45 | ₹8.15 | ₹8.15 | 4,651 | 10,300 |
| 24 May 2022 | ₹9.45 | ₹11 | ₹6.6 | ₹6.6 | 9,751 | 16,150 |
| 25 May 2022 | ₹8.6 | ₹9.3 | ₹5.5 | ₹6.75 | 8,551 | 17,500 |
| 26 May 2022 | ₹7 | ₹7.5 | ₹3.85 | ₹4.7 | 12,251 | 16,650 |
| 27 May 2022 | ₹5.9 | ₹6.8 | ₹4 | ₹4.45 | 18,451 | 22,800 |
| 30 May 2022 | ₹4.65 | ₹8.7 | ₹3.65 | ₹5.45 | 58,301 | 43,750 |
| 31 May 2022 | ₹5.75 | ₹7.65 | ₹3 | ₹4.8 | 66,452 | 63,800 |
| 1 Jun 2022 | ₹5.65 | ₹7.5 | ₹4.1 | ₹4.3 | 54,603 | 73,700 |
| 2 Jun 2022 | ₹5 | ₹7.6 | ₹3.8 | ₹4 | 57,701 | 1,06,000 |
| 3 Jun 2022 | ₹5.5 | ₹6 | ₹2.2 | ₹2.2 | 2,61,251 | 1,40,500 |
| 6 Jun 2022 | ₹2.05 | ₹2.4 | ₹2.05 | ₹2.1 | 2,63,001 | 1,78,750 |
| 7 Jun 2022 | ₹2 | ₹2.45 | ₹1.85 | ₹2.05 | 2,55,552 | 2,08,500 |
| 8 Jun 2022 | ₹2.2 | ₹2.3 | ₹1.7 | ₹2.05 | 3,93,502 | 2,39,250 |
| 9 Jun 2022 | ₹2.1 | ₹2.1 | ₹0.9 | ₹0.95 | 10,65,052 | 7,82,900 |
| 10 Jun 2022 | ₹1.05 | ₹1.35 | ₹0.9 | ₹1.3 | 69,24,001 | 34,41,350 |
| 13 Jun 2022 | ₹1.35 | ₹1.6 | ₹0.95 | ₹1.05 | 1,05,48,152 | 25,83,750 |
| 14 Jun 2022 | ₹0.95 | ₹1.55 | ₹0.65 | ₹0.75 | 43,82,002 | 21,45,200 |
| 15 Jun 2022 | ₹0.7 | ₹1 | ₹0.45 | ₹0.8 | 66,59,901 | 33,64,550 |
| 16 Jun 2022 | ₹0.6 | ₹0.65 | ₹0.05 | ₹0.05 | 74,43,852 | 12,40,750 |