NIFTY 50 18,000 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹142.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹13.45 | ₹13.45 | ₹8.8 | ₹9.8 | 4,67,251 | 7,12,900 |
| 27 Jul 2022 | ₹9.85 | ₹11.45 | ₹8.15 | ₹11.2 | 6,84,301 | 8,36,000 |
| 28 Jul 2022 | ₹15 | ₹18.2 | ₹11.8 | ₹16.95 | 19,30,053 | 13,54,550 |
| 29 Jul 2022 | ₹21 | ₹34.7 | ₹20.35 | ₹34.7 | 35,84,101 | 17,88,150 |
| 1 Aug 2022 | ₹35.05 | ₹59.85 | ₹32.6 | ₹55.2 | 30,52,403 | 21,55,600 |
| 2 Aug 2022 | ₹56.05 | ₹70.7 | ₹41.5 | ₹52.7 | 27,31,602 | 20,77,500 |
| 3 Aug 2022 | ₹52.7 | ₹70 | ₹46.15 | ₹68.8 | 25,85,551 | 21,78,100 |
| 4 Aug 2022 | ₹75.7 | ₹84 | ₹47.1 | ₹57.2 | 39,58,951 | 21,93,300 |
| 5 Aug 2022 | ₹54.6 | ₹71.5 | ₹45.25 | ₹49.55 | 33,19,002 | 22,79,550 |
| 8 Aug 2022 | ₹49.5 | ₹77.35 | ₹43.2 | ₹72 | 28,78,201 | 23,92,100 |
| 10 Aug 2022 | ₹70.45 | ₹75.15 | ₹53.2 | ₹62.4 | 26,78,651 | 23,70,000 |
| 11 Aug 2022 | ₹87.8 | ₹105.35 | ₹71 | ₹72.3 | 35,05,052 | 23,35,050 |
| 12 Aug 2022 | ₹72.35 | ₹76.8 | ₹51.5 | ₹65.5 | 49,90,003 | 25,71,700 |
| 16 Aug 2022 | ₹65.15 | ₹94.2 | ₹65.1 | ₹90 | 84,20,052 | 26,30,600 |
| 17 Aug 2022 | ₹97.65 | ₹142.95 | ₹91 | ₹131 | 1,57,05,452 | 33,72,050 |
| 18 Aug 2022 | ₹105.5 | ₹131 | ₹87 | ₹128.1 | 3,81,29,103 | 65,16,850 |
| 19 Aug 2022 | ₹109 | ₹120 | ₹37.15 | ₹38 | 14,81,54,403 | 1,17,64,900 |
| 22 Aug 2022 | ₹29 | ₹32 | ₹7.2 | ₹7.55 | 9,07,93,953 | 1,34,37,600 |
| 23 Aug 2022 | ₹4.8 | ₹9.3 | ₹3.7 | ₹6.8 | 9,45,31,503 | 1,24,26,700 |
| 24 Aug 2022 | ₹5 | ₹5.5 | ₹1.7 | ₹1.7 | 7,88,27,802 | 1,17,29,300 |
| 25 Aug 2022 | ₹1.6 | ₹2 | ₹0.05 | ₹0.05 | 9,12,71,753 | 91,50,350 |