NIFTY 50 18,000 CE traded across 23 sessions from 7 Jun 2022 to 7 Jul 2022, with a life-high of ₹15.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jun 2022 | ₹14.1 | ₹15.9 | ₹10.4 | ₹12.3 | 3,851 | 5,150 |
| 8 Jun 2022 | ₹13.5 | ₹13.5 | ₹9 | ₹10.75 | 3,751 | 5,850 |
| 9 Jun 2022 | ₹10.75 | ₹11.7 | ₹8.1 | ₹10.35 | 6,001 | 10,950 |
| 10 Jun 2022 | ₹6.85 | ₹8 | ₹5.05 | ₹7 | 13,601 | 10,550 |
| 13 Jun 2022 | ₹6.2 | ₹8 | ₹5.1 | ₹6.8 | 12,501 | 15,100 |
| 14 Jun 2022 | ₹7.1 | ₹7.7 | ₹5.15 | ₹5.35 | 4,701 | 16,950 |
| 15 Jun 2022 | ₹5.7 | ₹7.5 | ₹5.3 | ₹6.8 | 3,051 | 17,950 |
| 16 Jun 2022 | ₹6.55 | ₹7 | ₹4.7 | ₹4.8 | 6,551 | 18,800 |
| 17 Jun 2022 | ₹5 | ₹6.4 | ₹3.6 | ₹3.8 | 36,552 | 39,950 |
| 20 Jun 2022 | ₹3.65 | ₹4.45 | ₹3.2 | ₹3.95 | 24,101 | 42,700 |
| 21 Jun 2022 | ₹3.7 | ₹3.95 | ₹3 | ₹3 | 14,152 | 42,400 |
| 22 Jun 2022 | ₹2.65 | ₹3.75 | ₹2.25 | ₹2.85 | 17,301 | 34,050 |
| 23 Jun 2022 | ₹2.85 | ₹2.95 | ₹2.15 | ₹2.3 | 10,201 | 35,200 |
| 24 Jun 2022 | ₹2.35 | ₹2.35 | ₹1.8 | ₹1.85 | 33,352 | 48,450 |
| 27 Jun 2022 | ₹1.85 | ₹1.85 | ₹1.35 | ₹1.4 | 1,50,701 | 1,39,700 |
| 28 Jun 2022 | ₹1.45 | ₹1.55 | ₹1.25 | ₹1.5 | 96,503 | 1,62,050 |
| 29 Jun 2022 | ₹1.55 | ₹1.65 | ₹1.3 | ₹1.4 | 1,05,252 | 1,96,050 |
| 30 Jun 2022 | ₹1.5 | ₹1.5 | ₹0.85 | ₹0.95 | 9,87,451 | 8,88,500 |
| 1 Jul 2022 | ₹1 | ₹1 | ₹0.65 | ₹0.8 | 28,21,752 | 12,46,750 |
| 4 Jul 2022 | ₹0.75 | ₹0.8 | ₹0.6 | ₹0.7 | 12,29,151 | 12,15,300 |
| 5 Jul 2022 | ₹0.7 | ₹0.85 | ₹0.45 | ₹0.8 | 25,74,601 | 15,42,100 |
| 6 Jul 2022 | ₹0.6 | ₹0.7 | ₹0.1 | ₹0.2 | 31,55,151 | 12,89,700 |
| 7 Jul 2022 | ₹0.1 | ₹0.15 | ₹0.05 | ₹0.05 | 11,16,851 | 9,77,950 |