NIFTY 50 18,000 CE traded across 22 sessions from 12 Jul 2022 to 11 Aug 2022, with a life-high of ₹23.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Jul 2022 | ₹7 | ₹7 | ₹5.5 | ₹5.5 | 351 | 2,050 |
| 13 Jul 2022 | ₹5.5 | ₹5.5 | ₹4.5 | ₹4.5 | 351 | 2,250 |
| 14 Jul 2022 | ₹6.1 | ₹6.1 | ₹5 | ₹5.8 | 1,001 | 2,550 |
| 15 Jul 2022 | ₹5.9 | ₹5.9 | ₹4 | ₹4 | 1,501 | 3,900 |
| 18 Jul 2022 | ₹4.5 | ₹6.7 | ₹2.9 | ₹5 | 4,201 | 4,800 |
| 19 Jul 2022 | ₹4 | ₹5 | ₹4 | ₹4.5 | 3,051 | 5,800 |
| 20 Jul 2022 | ₹5.7 | ₹8.85 | ₹4.8 | ₹6.1 | 11,701 | 12,400 |
| 21 Jul 2022 | ₹6.25 | ₹7.75 | ₹5.65 | ₹6 | 14,101 | 17,050 |
| 22 Jul 2022 | ₹6.95 | ₹6.95 | ₹3.65 | ₹5.4 | 72,901 | 24,300 |
| 25 Jul 2022 | ₹5.7 | ₹5.9 | ₹4.25 | ₹4.25 | 53,151 | 45,000 |
| 26 Jul 2022 | ₹4.3 | ₹4.3 | ₹3.1 | ₹3.3 | 28,851 | 47,500 |
| 27 Jul 2022 | ₹3.35 | ₹4.5 | ₹2.65 | ₹4 | 92,301 | 77,050 |
| 28 Jul 2022 | ₹5 | ₹7.6 | ₹2.1 | ₹3.65 | 4,02,101 | 1,65,500 |
| 29 Jul 2022 | ₹5.45 | ₹9.05 | ₹5.4 | ₹8.1 | 10,92,301 | 3,38,550 |
| 1 Aug 2022 | ₹8.1 | ₹16.9 | ₹7.75 | ₹15.6 | 24,41,651 | 7,24,850 |
| 2 Aug 2022 | ₹14 | ₹21.85 | ₹10.5 | ₹14.85 | 40,79,802 | 11,98,200 |
| 3 Aug 2022 | ₹16.85 | ₹19.3 | ₹11.65 | ₹16.1 | 45,76,552 | 14,16,950 |
| 4 Aug 2022 | ₹19.9 | ₹23.5 | ₹8.3 | ₹10.5 | 1,36,58,752 | 32,47,500 |
| 5 Aug 2022 | ₹14 | ₹14.9 | ₹4.2 | ₹4.5 | 6,45,30,003 | 63,27,450 |
| 8 Aug 2022 | ₹3.35 | ₹5 | ₹2.25 | ₹2.4 | 6,39,81,653 | 84,51,950 |
| 10 Aug 2022 | ₹2.4 | ₹2.4 | ₹0.8 | ₹0.85 | 7,06,51,053 | 85,64,850 |
| 11 Aug 2022 | ₹2.1 | ₹2.1 | ₹0.05 | ₹0.05 | 7,66,72,253 | 90,05,900 |