NIFTY 50 18,000 CE traded across 18 sessions from 22 Jul 2022 to 18 Aug 2022, with a life-high of ₹54.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Jul 2022 | ₹11.7 | ₹11.95 | ₹7.9 | ₹10.55 | 17,252 | 6,300 |
| 25 Jul 2022 | ₹10.45 | ₹10.5 | ₹8 | ₹10 | 3,651 | 8,550 |
| 26 Jul 2022 | ₹9.95 | ₹9.95 | ₹5.8 | ₹5.8 | 18,001 | 15,750 |
| 27 Jul 2022 | ₹4.75 | ₹8.15 | ₹4.75 | ₹7.4 | 36,851 | 22,050 |
| 28 Jul 2022 | ₹8.2 | ₹12.3 | ₹6 | ₹9.2 | 1,42,801 | 54,150 |
| 29 Jul 2022 | ₹13.65 | ₹22 | ₹13 | ₹21.45 | 1,68,601 | 82,350 |
| 1 Aug 2022 | ₹24.95 | ₹38.45 | ₹19.45 | ₹35.1 | 2,95,401 | 1,26,050 |
| 2 Aug 2022 | ₹36 | ₹45.75 | ₹26 | ₹32.5 | 4,79,551 | 1,79,400 |
| 3 Aug 2022 | ₹38.75 | ₹43.6 | ₹29.55 | ₹43 | 2,61,351 | 1,71,550 |
| 4 Aug 2022 | ₹43 | ₹54.1 | ₹30 | ₹33.85 | 8,54,101 | 3,52,950 |
| 5 Aug 2022 | ₹35.4 | ₹45 | ₹23.45 | ₹24 | 14,34,503 | 4,21,550 |
| 8 Aug 2022 | ₹24.8 | ₹37.8 | ₹19 | ₹33.55 | 27,78,801 | 6,33,050 |
| 10 Aug 2022 | ₹31.15 | ₹34.65 | ₹20.95 | ₹24 | 44,17,002 | 10,78,750 |
| 11 Aug 2022 | ₹30.05 | ₹52.4 | ₹22.15 | ₹23.25 | 1,43,99,302 | 27,42,050 |
| 12 Aug 2022 | ₹23.75 | ₹23.75 | ₹11.7 | ₹14.8 | 5,54,71,752 | 50,21,550 |
| 16 Aug 2022 | ₹22.75 | ₹26.9 | ₹14 | ₹20 | 8,80,44,003 | 73,62,100 |
| 17 Aug 2022 | ₹23.1 | ₹46.45 | ₹17.85 | ₹34.5 | 18,19,88,903 | 82,44,050 |
| 18 Aug 2022 | ₹19.95 | ₹29 | ₹0.05 | ₹0.05 | 47,75,43,002 | 1,05,54,400 |