NIFTY 50 18,000 CE traded across 23 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹8.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jul 2022 | ₹6.85 | ₹8.45 | ₹6.4 | ₹6.4 | 1,701 | 2,300 |
| 6 Jul 2022 | ₹6 | ₹6.5 | ₹6 | ₹6 | 351 | 2,600 |
| 7 Jul 2022 | ₹6.8 | ₹7.4 | ₹5 | ₹6.7 | 2,251 | 3,950 |
| 8 Jul 2022 | ₹7 | ₹7 | ₹4.35 | ₹5.05 | 4,251 | 6,750 |
| 11 Jul 2022 | ₹5.45 | ₹6.55 | ₹4 | ₹4.7 | 13,151 | 8,200 |
| 12 Jul 2022 | ₹4.7 | ₹4.7 | ₹3.25 | ₹4 | 1,301 | 8,250 |
| 13 Jul 2022 | ₹3.75 | ₹4.25 | ₹3.75 | ₹4.25 | 402 | 8,050 |
| 14 Jul 2022 | ₹4.2 | ₹4.25 | ₹3.2 | ₹3.2 | 5,102 | 9,750 |
| 15 Jul 2022 | ₹3.45 | ₹3.45 | ₹2.5 | ₹2.7 | 11,701 | 19,700 |
| 18 Jul 2022 | ₹2.7 | ₹3 | ₹1.95 | ₹2.25 | 6,951 | 23,450 |
| 19 Jul 2022 | ₹2.25 | ₹2.25 | ₹1.35 | ₹1.75 | 15,401 | 12,300 |
| 20 Jul 2022 | ₹2.25 | ₹3.9 | ₹1.8 | ₹3 | 28,351 | 18,900 |
| 21 Jul 2022 | ₹3.15 | ₹3.8 | ₹2.15 | ₹2.2 | 1,09,102 | 49,350 |
| 22 Jul 2022 | ₹2.3 | ₹2.85 | ₹1.9 | ₹2.05 | 2,66,301 | 1,14,850 |
| 25 Jul 2022 | ₹2.5 | ₹2.8 | ₹1.85 | ₹1.85 | 1,77,852 | 1,46,950 |
| 26 Jul 2022 | ₹1.8 | ₹2 | ₹1.6 | ₹1.7 | 2,00,801 | 1,87,050 |
| 27 Jul 2022 | ₹1.75 | ₹1.9 | ₹1.35 | ₹1.5 | 4,01,702 | 2,73,900 |
| 28 Jul 2022 | ₹2.05 | ₹2.55 | ₹1.05 | ₹1.15 | 70,25,502 | 26,43,800 |
| 29 Jul 2022 | ₹1.7 | ₹1.95 | ₹1.15 | ₹1.65 | 2,87,11,402 | 45,48,050 |
| 1 Aug 2022 | ₹1.75 | ₹1.9 | ₹1.4 | ₹1.5 | 3,10,62,103 | 56,59,750 |
| 2 Aug 2022 | ₹1.7 | ₹1.75 | ₹0.95 | ₹1 | 3,25,32,903 | 53,48,600 |
| 3 Aug 2022 | ₹1 | ₹1.7 | ₹0.5 | ₹0.55 | 3,30,57,302 | 52,84,900 |
| 4 Aug 2022 | ₹0.4 | ₹1.35 | ₹0.05 | ₹0.05 | 3,24,48,152 | 42,46,150 |