NIFTY 50 18,000 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹15.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹13.35 | ₹14.45 | ₹10.3 | ₹10.8 | 8,06,001 | 14,85,175 |
| 1 Jun 2022 | ₹11.9 | ₹12.2 | ₹9.15 | ₹10.1 | 9,27,752 | 15,82,175 |
| 2 Jun 2022 | ₹9.55 | ₹10.65 | ₹8.8 | ₹10.15 | 6,47,603 | 16,21,775 |
| 3 Jun 2022 | ₹14.05 | ₹15.1 | ₹8.4 | ₹8.6 | 10,40,102 | 17,10,625 |
| 6 Jun 2022 | ₹8.9 | ₹9.6 | ₹6.6 | ₹7.4 | 5,79,102 | 17,20,375 |
| 7 Jun 2022 | ₹7.65 | ₹7.65 | ₹5 | ₹5.25 | 5,40,752 | 17,49,875 |
| 8 Jun 2022 | ₹5.5 | ₹6.8 | ₹4.35 | ₹4.7 | 5,56,751 | 17,06,875 |
| 9 Jun 2022 | ₹4.7 | ₹4.7 | ₹3.25 | ₹3.9 | 5,61,901 | 16,62,275 |
| 10 Jun 2022 | ₹3.05 | ₹3.4 | ₹2.5 | ₹3.1 | 3,17,751 | 16,70,775 |
| 13 Jun 2022 | ₹3.1 | ₹4.45 | ₹2.5 | ₹3.6 | 8,22,602 | 16,92,525 |
| 14 Jun 2022 | ₹3.6 | ₹4 | ₹3.05 | ₹3.5 | 5,03,652 | 15,07,275 |
| 15 Jun 2022 | ₹3.5 | ₹3.95 | ₹2.85 | ₹3.5 | 2,95,251 | 15,33,475 |
| 16 Jun 2022 | ₹3.45 | ₹4.75 | ₹2.75 | ₹3.3 | 7,17,751 | 15,61,275 |
| 17 Jun 2022 | ₹3.3 | ₹3.45 | ₹2.1 | ₹2.7 | 5,44,552 | 14,43,175 |
| 20 Jun 2022 | ₹2.3 | ₹4.05 | ₹2.25 | ₹2.35 | 4,03,402 | 14,06,875 |
| 21 Jun 2022 | ₹2.65 | ₹2.7 | ₹1.7 | ₹1.8 | 6,18,952 | 13,98,825 |
| 22 Jun 2022 | ₹1.8 | ₹2.25 | ₹1.6 | ₹1.7 | 3,06,452 | 14,21,875 |
| 23 Jun 2022 | ₹1.85 | ₹2 | ₹1.05 | ₹1.4 | 8,31,851 | 15,49,975 |
| 24 Jun 2022 | ₹1.25 | ₹1.85 | ₹0.7 | ₹0.7 | 25,09,751 | 15,81,525 |
| 27 Jun 2022 | ₹0.7 | ₹0.8 | ₹0.6 | ₹0.6 | 13,82,302 | 14,82,925 |
| 28 Jun 2022 | ₹0.6 | ₹0.65 | ₹0.45 | ₹0.5 | 10,24,503 | 13,72,775 |
| 29 Jun 2022 | ₹0.4 | ₹0.55 | ₹0.3 | ₹0.4 | 12,21,301 | 14,27,925 |
| 30 Jun 2022 | ₹0.45 | ₹0.45 | ₹0.05 | ₹0.05 | 12,86,401 | 12,03,875 |