NIFTY 50 18,000 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹5.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹4.65 | ₹5.1 | ₹4.1 | ₹4.3 | 4,86,753 | 6,49,450 |
| 29 Jun 2022 | ₹4.1 | ₹4.1 | ₹3.8 | ₹3.9 | 3,84,352 | 7,13,600 |
| 30 Jun 2022 | ₹3.7 | ₹4.3 | ₹3.5 | ₹3.7 | 6,78,051 | 8,65,150 |
| 1 Jul 2022 | ₹3.8 | ₹3.8 | ₹3.2 | ₹3.2 | 2,73,452 | 8,98,550 |
| 4 Jul 2022 | ₹3.2 | ₹3.3 | ₹2.85 | ₹3.1 | 2,07,101 | 9,13,750 |
| 5 Jul 2022 | ₹2.8 | ₹3.25 | ₹2.8 | ₹3.1 | 3,02,602 | 8,44,050 |
| 6 Jul 2022 | ₹2.85 | ₹3.1 | ₹2.85 | ₹2.95 | 2,35,301 | 8,44,200 |
| 7 Jul 2022 | ₹2.9 | ₹3.45 | ₹2.85 | ₹2.85 | 2,55,602 | 8,60,450 |
| 8 Jul 2022 | ₹2.95 | ₹3.05 | ₹2.7 | ₹2.8 | 2,00,351 | 8,87,000 |
| 11 Jul 2022 | ₹2.7 | ₹2.75 | ₹2.4 | ₹2.6 | 1,86,051 | 9,14,800 |
| 12 Jul 2022 | ₹2.55 | ₹2.55 | ₹2.05 | ₹2.1 | 2,28,451 | 9,06,350 |
| 13 Jul 2022 | ₹2.15 | ₹2.15 | ₹1.9 | ₹1.95 | 2,30,251 | 8,93,700 |
| 14 Jul 2022 | ₹1.95 | ₹2.05 | ₹1.55 | ₹1.6 | 3,39,851 | 9,54,050 |
| 15 Jul 2022 | ₹1.7 | ₹1.7 | ₹1.35 | ₹1.4 | 3,20,801 | 8,63,600 |
| 18 Jul 2022 | ₹1.35 | ₹1.4 | ₹1 | ₹1 | 3,18,401 | 8,59,050 |
| 19 Jul 2022 | ₹1.05 | ₹1.2 | ₹0.75 | ₹1.1 | 2,43,351 | 8,29,750 |
| 20 Jul 2022 | ₹1.2 | ₹1.5 | ₹1 | ₹1.25 | 4,25,051 | 8,43,550 |
| 21 Jul 2022 | ₹1.3 | ₹1.3 | ₹0.6 | ₹0.7 | 13,68,151 | 13,48,750 |
| 22 Jul 2022 | ₹0.7 | ₹0.8 | ₹0.6 | ₹0.7 | 40,10,101 | 21,66,800 |
| 25 Jul 2022 | ₹0.7 | ₹0.85 | ₹0.55 | ₹0.6 | 51,56,201 | 25,30,750 |
| 26 Jul 2022 | ₹0.6 | ₹0.95 | ₹0.45 | ₹0.6 | 54,00,351 | 26,56,650 |
| 27 Jul 2022 | ₹0.5 | ₹0.65 | ₹0.25 | ₹0.25 | 27,04,251 | 24,65,750 |
| 28 Jul 2022 | ₹0.25 | ₹0.35 | ₹0.05 | ₹0.05 | 1,07,52,551 | 13,83,550 |