NIFTY 50 18,000 CE traded across 23 sessions from 24 May 2022 to 23 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 |
|---|---|---|---|---|---|---|
| 24 May 2022 | ₹14 | ₹14 | ₹10.5 | ₹12.25 | 3,651 | 13,400 |
| 25 May 2022 | ₹11 | ₹12.9 | ₹9 | ₹10 | 3,651 | 16,200 |
| 26 May 2022 | ₹9.75 | ₹10.25 | ₹6.85 | ₹9.7 | 4,901 | 15,000 |
| 27 May 2022 | ₹12.65 | ₹12.65 | ₹7 | ₹8 | 8,151 | 16,250 |
| 30 May 2022 | ₹11 | ₹20 | ₹8.1 | ₹10.1 | 31,051 | 27,650 |
| 31 May 2022 | ₹12 | ₹12 | ₹5.55 | ₹7.7 | 58,801 | 50,550 |
| 1 Jun 2022 | ₹8.1 | ₹9.65 | ₹5.5 | ₹7.15 | 35,751 | 63,550 |
| 2 Jun 2022 | ₹10 | ₹10 | ₹4.7 | ₹7.45 | 40,001 | 67,400 |
| 3 Jun 2022 | ₹9.45 | ₹11.95 | ₹5.9 | ₹6.3 | 95,801 | 87,200 |
| 6 Jun 2022 | ₹6.3 | ₹6.3 | ₹4.35 | ₹4.85 | 44,951 | 1,03,350 |
| 7 Jun 2022 | ₹4.95 | ₹4.95 | ₹3.6 | ₹3.9 | 48,251 | 1,15,850 |
| 8 Jun 2022 | ₹3.35 | ₹5.15 | ₹3.25 | ₹3.55 | 35,101 | 1,24,050 |
| 9 Jun 2022 | ₹2.8 | ₹3.6 | ₹2.4 | ₹2.5 | 21,101 | 1,24,850 |
| 10 Jun 2022 | ₹2.85 | ₹3 | ₹1.8 | ₹2.2 | 1,13,102 | 1,30,600 |
| 13 Jun 2022 | ₹2.1 | ₹2.75 | ₹2.1 | ₹2.55 | 2,00,802 | 1,32,350 |
| 14 Jun 2022 | ₹2.6 | ₹2.85 | ₹2.3 | ₹2.35 | 88,501 | 1,42,150 |
| 15 Jun 2022 | ₹2.4 | ₹2.65 | ₹1.7 | ₹2.1 | 2,09,551 | 1,96,500 |
| 16 Jun 2022 | ₹2.15 | ₹2.45 | ₹1.25 | ₹1.45 | 20,27,802 | 15,12,250 |
| 17 Jun 2022 | ₹1.45 | ₹1.45 | ₹0.95 | ₹1.15 | 20,85,352 | 18,70,600 |
| 20 Jun 2022 | ₹1.55 | ₹1.55 | ₹0.7 | ₹0.8 | 21,56,852 | 16,15,450 |
| 21 Jun 2022 | ₹1.05 | ₹1.05 | ₹0.5 | ₹0.6 | 20,73,002 | 8,79,700 |
| 22 Jun 2022 | ₹0.55 | ₹0.8 | ₹0.35 | ₹0.4 | 12,44,151 | 9,01,100 |
| 23 Jun 2022 | ₹0.4 | ₹0.45 | ₹0.05 | ₹0.05 | 12,03,951 | 7,68,500 |