NIFTY 50 18,000 CE traded across 20 sessions from 2 Aug 2022 to 1 Sept 2022, with a life-high of ₹218.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Aug 2022 | ₹71.95 | ₹100 | ₹64 | ₹79 | 41,801 | 30,200 |
| 3 Aug 2022 | ₹82.05 | ₹104.5 | ₹71.85 | ₹102.3 | 1,19,951 | 84,750 |
| 4 Aug 2022 | ₹112.05 | ₹123.55 | ₹76 | ₹94.95 | 89,301 | 90,150 |
| 5 Aug 2022 | ₹108.25 | ₹111 | ₹80 | ₹88.2 | 66,551 | 98,650 |
| 8 Aug 2022 | ₹88.2 | ₹126.9 | ₹79.5 | ₹125 | 94,401 | 1,07,650 |
| 10 Aug 2022 | ₹118.85 | ₹125.65 | ₹96.8 | ₹110.8 | 1,00,202 | 1,20,100 |
| 11 Aug 2022 | ₹147.6 | ₹163.95 | ₹128.65 | ₹131 | 1,77,101 | 1,18,050 |
| 12 Aug 2022 | ₹129.65 | ₹138.15 | ₹102.65 | ₹123.4 | 2,43,852 | 1,74,150 |
| 16 Aug 2022 | ₹142.2 | ₹166.05 | ₹139.25 | ₹160 | 3,66,351 | 1,66,350 |
| 17 Aug 2022 | ₹168.95 | ₹216.75 | ₹163.15 | ₹205 | 5,41,103 | 2,58,900 |
| 18 Aug 2022 | ₹194.25 | ₹218.2 | ₹163.6 | ₹215.1 | 11,69,151 | 5,05,050 |
| 19 Aug 2022 | ₹210 | ₹210 | ₹98 | ₹98 | 56,52,251 | 12,11,500 |
| 22 Aug 2022 | ₹91.15 | ₹91.15 | ₹36 | ₹38.75 | 48,04,452 | 12,87,150 |
| 23 Aug 2022 | ₹35 | ₹49.7 | ₹21.95 | ₹48 | 70,22,753 | 13,79,850 |
| 24 Aug 2022 | ₹43.35 | ₹43.5 | ₹30 | ₹39.1 | 77,15,303 | 16,63,950 |
| 25 Aug 2022 | ₹46.85 | ₹51.55 | ₹17.5 | ₹18 | 2,37,18,602 | 33,28,250 |
| 26 Aug 2022 | ₹24.95 | ₹33.5 | ₹13.9 | ₹16.5 | 6,09,49,553 | 69,84,300 |
| 29 Aug 2022 | ₹8 | ₹8 | ₹2.55 | ₹2.7 | 6,63,56,202 | 1,03,99,500 |
| 30 Aug 2022 | ₹3 | ₹11.15 | ₹1.45 | ₹9.5 | 14,66,31,253 | 1,08,22,250 |
| 1 Sept 2022 | ₹2.2 | ₹3.15 | ₹0.05 | ₹0.05 | 12,71,27,253 | 70,20,100 |