NIFTY 50 18,000 CE traded across 23 sessions from 14 Jun 2022 to 14 Jul 2022, with a life-high of ₹13.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Jun 2022 | ₹12 | ₹13.4 | ₹8.5 | ₹10 | 1,151 | 1,150 |
| 15 Jun 2022 | ₹9 | ₹11.4 | ₹8 | ₹11 | 2,052 | 2,600 |
| 16 Jun 2022 | ₹10.7 | ₹10.7 | ₹7.05 | ₹7.5 | 451 | 2,800 |
| 17 Jun 2022 | ₹7.75 | ₹8 | ₹4.55 | ₹7.9 | 2,352 | 4,250 |
| 20 Jun 2022 | ₹7.9 | ₹7.9 | ₹4.95 | ₹6.95 | 351 | 4,350 |
| 21 Jun 2022 | ₹6.9 | ₹6.9 | ₹3.6 | ₹3.85 | 1,901 | 4,150 |
| 22 Jun 2022 | ₹6.85 | ₹6.85 | ₹4 | ₹4 | 751 | 3,950 |
| 23 Jun 2022 | ₹4.95 | ₹4.95 | ₹3.55 | ₹3.55 | 651 | 3,800 |
| 24 Jun 2022 | ₹4 | ₹4 | ₹2.5 | ₹2.5 | 451 | 4,000 |
| 27 Jun 2022 | ₹2.9 | ₹4.5 | ₹2.85 | ₹3.05 | 3,701 | 4,750 |
| 28 Jun 2022 | ₹1.5 | ₹3.45 | ₹1.5 | ₹3 | 1,702 | 5,300 |
| 29 Jun 2022 | ₹2.9 | ₹2.95 | ₹2.6 | ₹2.6 | 1,501 | 5,800 |
| 30 Jun 2022 | ₹3 | ₹3 | ₹1.4 | ₹2.05 | 2,602 | 6,900 |
| 1 Jul 2022 | ₹2 | ₹2 | ₹1.55 | ₹1.65 | 51,551 | 51,050 |
| 4 Jul 2022 | ₹1.55 | ₹1.55 | ₹1.35 | ₹1.4 | 74,001 | 76,200 |
| 5 Jul 2022 | ₹1.35 | ₹1.45 | ₹1.2 | ₹1.4 | 53,801 | 1,01,700 |
| 6 Jul 2022 | ₹1.45 | ₹1.5 | ₹0.9 | ₹0.9 | 2,72,101 | 1,44,650 |
| 7 Jul 2022 | ₹1.05 | ₹1.35 | ₹0.75 | ₹0.75 | 13,00,351 | 9,24,250 |
| 8 Jul 2022 | ₹0.75 | ₹0.75 | ₹0.6 | ₹0.65 | 14,91,751 | 12,12,700 |
| 11 Jul 2022 | ₹0.65 | ₹0.7 | ₹0.5 | ₹0.5 | 24,78,751 | 12,95,050 |
| 12 Jul 2022 | ₹0.55 | ₹0.9 | ₹0.45 | ₹0.75 | 28,52,851 | 19,98,450 |
| 13 Jul 2022 | ₹0.6 | ₹0.75 | ₹0.4 | ₹0.45 | 33,13,502 | 20,11,750 |
| 14 Jul 2022 | ₹0.25 | ₹0.4 | ₹0.05 | ₹0.05 | 25,68,751 | 10,68,550 |