NIFTY 50 18,000 CE traded across 20 sessions from 10 Aug 2022 to 8 Sept 2022, with a life-high of ₹274.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Aug 2022 | ₹160.85 | ₹166.8 | ₹131.95 | ₹158.55 | 3,651 | 4,300 |
| 11 Aug 2022 | ₹206.45 | ₹209.95 | ₹184 | ₹184 | 7,601 | 5,550 |
| 12 Aug 2022 | ₹188 | ₹195.05 | ₹155 | ₹174.6 | 19,501 | 9,500 |
| 16 Aug 2022 | ₹202.25 | ₹221.3 | ₹192.85 | ₹218 | 35,651 | 21,050 |
| 17 Aug 2022 | ₹219.9 | ₹272.95 | ₹219.9 | ₹261.1 | 90,101 | 46,900 |
| 18 Aug 2022 | ₹238 | ₹274.1 | ₹220.4 | ₹274.1 | 87,951 | 64,850 |
| 19 Aug 2022 | ₹260.45 | ₹265.65 | ₹150 | ₹150.3 | 2,25,352 | 90,100 |
| 22 Aug 2022 | ₹131.3 | ₹131.3 | ₹60 | ₹74 | 4,49,951 | 1,69,600 |
| 23 Aug 2022 | ₹55 | ₹96 | ₹49.6 | ₹96 | 7,54,103 | 1,58,600 |
| 24 Aug 2022 | ₹71.45 | ₹90.2 | ₹54.2 | ₹84.65 | 5,30,301 | 1,80,750 |
| 25 Aug 2022 | ₹93.3 | ₹111.95 | ₹56.05 | ₹57 | 14,06,353 | 3,30,900 |
| 26 Aug 2022 | ₹75.05 | ₹83.25 | ₹50.75 | ₹61.5 | 19,11,352 | 4,88,800 |
| 29 Aug 2022 | ₹23.6 | ₹24.05 | ₹6.65 | ₹18.8 | 33,60,501 | 6,28,850 |
| 30 Aug 2022 | ₹22.45 | ₹97.75 | ₹19.65 | ₹92 | 1,07,33,602 | 17,11,250 |
| 1 Sept 2022 | ₹61 | ₹67.85 | ₹23.1 | ₹37 | 2,10,04,903 | 35,63,150 |
| 2 Sept 2022 | ₹40 | ₹40 | ₹16.6 | ₹20.9 | 6,44,44,003 | 54,59,150 |
| 5 Sept 2022 | ₹16.95 | ₹24.95 | ₹12.1 | ₹18.9 | 6,47,09,153 | 60,95,400 |
| 6 Sept 2022 | ₹18.8 | ₹24.05 | ₹8.15 | ₹9 | 9,75,90,703 | 77,94,000 |
| 7 Sept 2022 | ₹5.95 | ₹6.3 | ₹2.1 | ₹2.3 | 12,41,40,653 | 1,10,97,650 |
| 8 Sept 2022 | ₹3.6 | ₹4.8 | ₹0.05 | ₹0.05 | 11,86,21,103 | 73,43,000 |