NIFTY 50 18,000 CE traded across 22 sessions from 23 Aug 2022 to 22 Sept 2022, with a life-high of ₹243.95 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Aug 2022 | ₹139.8 | ₹194.05 | ₹128 | ₹194.05 | 13,301 | 8,600 |
| 24 Aug 2022 | ₹170.8 | ₹184.85 | ₹155 | ₹178 | 6,801 | 9,750 |
| 25 Aug 2022 | ₹182.6 | ₹217.85 | ₹137.75 | ₹143 | 26,801 | 15,050 |
| 26 Aug 2022 | ₹150.65 | ₹182.5 | ₹135 | ₹147.4 | 16,251 | 16,300 |
| 29 Aug 2022 | ₹50.05 | ₹114.9 | ₹41.5 | ₹74.4 | 48,651 | 28,550 |
| 30 Aug 2022 | ₹79 | ₹199.9 | ₹72.55 | ₹192.4 | 50,751 | 24,400 |
| 1 Sept 2022 | ₹189.7 | ₹189.7 | ₹100.4 | ₹124.7 | 87,651 | 44,150 |
| 2 Sept 2022 | ₹126.05 | ₹134 | ₹97.25 | ₹105.95 | 1,09,051 | 58,600 |
| 5 Sept 2022 | ₹105 | ₹146 | ₹101.65 | ₹138 | 1,64,851 | 87,050 |
| 6 Sept 2022 | ₹149.6 | ₹158 | ₹105.8 | ₹125 | 1,98,701 | 1,19,850 |
| 7 Sept 2022 | ₹101.05 | ₹114.2 | ₹84.15 | ₹105.8 | 2,84,052 | 1,64,900 |
| 8 Sept 2022 | ₹131.7 | ₹142.85 | ₹109.45 | ₹137 | 4,98,402 | 2,16,250 |
| 9 Sept 2022 | ₹159.05 | ₹182.45 | ₹124.9 | ₹138 | 13,69,303 | 3,72,400 |
| 12 Sept 2022 | ₹154.45 | ₹195.3 | ₹144.35 | ₹168 | 24,04,901 | 5,45,200 |
| 13 Sept 2022 | ₹195 | ₹243.95 | ₹191.05 | ₹231 | 28,89,051 | 4,81,650 |
| 14 Sept 2022 | ₹135 | ₹235 | ₹91.85 | ₹195 | 1,02,42,152 | 12,62,950 |
| 15 Sept 2022 | ₹211.15 | ₹224.1 | ₹100.8 | ₹104.65 | 2,45,12,703 | 37,69,250 |
| 16 Sept 2022 | ₹71 | ₹78 | ₹27.35 | ₹30 | 8,99,59,403 | 77,33,300 |
| 19 Sept 2022 | ₹28.6 | ₹34.3 | ₹17.4 | ₹22.8 | 7,57,23,053 | 67,06,550 |
| 20 Sept 2022 | ₹31 | ₹77.8 | ₹31 | ₹33.05 | 12,83,17,453 | 66,80,400 |
| 21 Sept 2022 | ₹33.1 | ₹43.1 | ₹18 | ₹24 | 14,33,55,003 | 86,89,900 |
| 22 Sept 2022 | ₹5 | ₹5.85 | ₹0.05 | ₹0.1 | 12,64,20,803 | 89,63,900 |