NIFTY 50 18,000 CE traded across 22 sessions from 16 Aug 2022 to 15 Sept 2022, with a life-high of ₹328.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | ₹253.75 | ₹265.9 | ₹239 | ₹265 | 7,152 | 5,200 |
| 17 Aug 2022 | ₹272.75 | ₹328.25 | ₹263.1 | ₹316 | 20,601 | 7,400 |
| 18 Aug 2022 | ₹286.05 | ₹326.5 | ₹279 | ₹326.5 | 18,502 | 12,550 |
| 19 Aug 2022 | ₹313.5 | ₹318.65 | ₹185.1 | ₹210.65 | 33,401 | 18,550 |
| 22 Aug 2022 | ₹111.55 | ₹170 | ₹111.55 | ₹112.2 | 77,451 | 41,650 |
| 23 Aug 2022 | ₹96.65 | ₹148.8 | ₹85 | ₹148.5 | 76,502 | 40,950 |
| 24 Aug 2022 | ₹148.5 | ₹148.5 | ₹100.3 | ₹135 | 55,501 | 48,800 |
| 25 Aug 2022 | ₹142.75 | ₹168 | ₹97.55 | ₹98.05 | 1,04,251 | 66,900 |
| 26 Aug 2022 | ₹122.2 | ₹135 | ₹91.9 | ₹110.45 | 1,84,202 | 1,01,600 |
| 29 Aug 2022 | ₹65.95 | ₹65.95 | ₹37.1 | ₹45 | 4,65,301 | 1,64,050 |
| 30 Aug 2022 | ₹50.65 | ₹160 | ₹50 | ₹160 | 7,80,902 | 1,79,000 |
| 1 Sept 2022 | ₹77.1 | ₹120.45 | ₹61.15 | ₹84 | 9,67,801 | 3,47,750 |
| 2 Sept 2022 | ₹82.95 | ₹89.4 | ₹56.5 | ₹61.7 | 16,63,503 | 4,43,450 |
| 5 Sept 2022 | ₹52.7 | ₹88.4 | ₹52 | ₹81.5 | 17,90,052 | 5,90,750 |
| 6 Sept 2022 | ₹81.2 | ₹96 | ₹57.2 | ₹70 | 30,26,152 | 8,30,800 |
| 7 Sept 2022 | ₹44.6 | ₹58.9 | ₹35.65 | ₹53.5 | 54,91,352 | 13,79,650 |
| 8 Sept 2022 | ₹56.05 | ₹78.95 | ₹53.25 | ₹75 | 1,93,55,653 | 35,29,400 |
| 9 Sept 2022 | ₹90.35 | ₹104.45 | ₹60.6 | ₹65 | 10,47,43,753 | 71,47,950 |
| 12 Sept 2022 | ₹84 | ₹116.55 | ₹69 | ₹83.5 | 12,82,45,202 | 73,81,600 |
| 13 Sept 2022 | ₹113 | ₹153 | ₹103.2 | ₹143.65 | 9,44,44,052 | 40,45,400 |
| 14 Sept 2022 | ₹41 | ₹134.9 | ₹20 | ₹79.3 | 22,08,86,503 | 55,08,300 |
| 15 Sept 2022 | ₹105.35 | ₹118.85 | ₹0.05 | ₹0.05 | 48,38,76,603 | 74,58,150 |