NIFTY 50 18,000 CE traded across 21 sessions from 21 Jun 2022 to 21 Jul 2022, with a life-high of ₹6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Jun 2022 | ₹6 | ₹6 | ₹6 | ₹6 | 151 | 800 |
| 23 Jun 2022 | ₹6 | ₹6 | ₹4.95 | ₹4.95 | 701 | 1,400 |
| 24 Jun 2022 | ₹5.75 | ₹5.75 | ₹5.75 | ₹5.75 | 301 | 1,500 |
| 27 Jun 2022 | ₹0.55 | ₹5.95 | ₹0.55 | ₹5.45 | 651 | 2,150 |
| 29 Jun 2022 | ₹4.85 | ₹5 | ₹4.85 | ₹5 | 201 | 2,150 |
| 30 Jun 2022 | ₹4.45 | ₹4.9 | ₹2.7 | ₹2.7 | 28,451 | 27,500 |
| 1 Jul 2022 | ₹2.8 | ₹2.95 | ₹2.6 | ₹2.6 | 1,602 | 27,400 |
| 4 Jul 2022 | ₹2.4 | ₹2.5 | ₹2.1 | ₹2.4 | 8,652 | 27,550 |
| 5 Jul 2022 | ₹2.55 | ₹2.6 | ₹2 | ₹2.1 | 24,002 | 30,950 |
| 6 Jul 2022 | ₹2.2 | ₹2.3 | ₹1.85 | ₹2.05 | 11,451 | 36,900 |
| 7 Jul 2022 | ₹2 | ₹2.05 | ₹1.5 | ₹1.55 | 30,601 | 40,500 |
| 8 Jul 2022 | ₹1.6 | ₹1.65 | ₹1.1 | ₹1.1 | 25,101 | 56,750 |
| 11 Jul 2022 | ₹1.2 | ₹1.3 | ₹1.1 | ₹1.1 | 36,701 | 49,000 |
| 12 Jul 2022 | ₹1 | ₹1.25 | ₹1 | ₹1.15 | 97,401 | 62,750 |
| 13 Jul 2022 | ₹1.15 | ₹1.4 | ₹1 | ₹1.1 | 1,26,801 | 95,100 |
| 14 Jul 2022 | ₹1.1 | ₹1.25 | ₹0.7 | ₹0.75 | 11,60,751 | 7,45,200 |
| 15 Jul 2022 | ₹0.9 | ₹0.9 | ₹0.6 | ₹0.7 | 21,05,852 | 14,31,250 |
| 18 Jul 2022 | ₹0.75 | ₹0.8 | ₹0.5 | ₹0.5 | 43,43,601 | 20,23,800 |
| 19 Jul 2022 | ₹0.5 | ₹0.6 | ₹0.25 | ₹0.25 | 30,02,702 | 13,92,400 |
| 20 Jul 2022 | ₹0.35 | ₹0.4 | ₹0.1 | ₹0.15 | 29,03,252 | 14,21,050 |
| 21 Jul 2022 | ₹0.1 | ₹0.15 | ₹0.05 | ₹0.05 | 12,62,251 | 11,21,250 |