NIFTY 50 18,000 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹312.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹110.8 | ₹243.6 | ₹110.8 | ₹235 | 37,08,552 | 22,46,300 |
| 1 Sept 2022 | ₹181.1 | ₹207.8 | ₹136.65 | ₹163 | 41,84,451 | 22,54,100 |
| 2 Sept 2022 | ₹168.2 | ₹172 | ₹128.55 | ₹138 | 24,85,452 | 21,47,050 |
| 5 Sept 2022 | ₹129.8 | ₹185.65 | ₹126.3 | ₹176 | 17,24,552 | 21,31,750 |
| 6 Sept 2022 | ₹187.4 | ₹199.8 | ₹141.8 | ₹163 | 19,48,453 | 21,93,450 |
| 7 Sept 2022 | ₹136.65 | ₹157 | ₹113.85 | ₹146.5 | 19,80,202 | 21,95,600 |
| 8 Sept 2022 | ₹171.9 | ₹199 | ₹153.6 | ₹199 | 31,40,401 | 23,87,200 |
| 9 Sept 2022 | ₹222.1 | ₹235 | ₹178.2 | ₹195 | 45,16,901 | 25,91,900 |
| 12 Sept 2022 | ₹207.8 | ₹262.45 | ₹204.5 | ₹227 | 43,71,803 | 26,68,850 |
| 13 Sept 2022 | ₹270.6 | ₹312.95 | ₹258.1 | ₹299.45 | 51,47,853 | 27,56,000 |
| 14 Sept 2022 | ₹149.45 | ₹301.2 | ₹149.45 | ₹256.05 | 78,40,702 | 30,60,200 |
| 15 Sept 2022 | ₹221 | ₹291.5 | ₹176.1 | ₹179.1 | 78,14,801 | 32,63,200 |
| 16 Sept 2022 | ₹146.45 | ₹151.85 | ₹82.05 | ₹87.15 | 89,21,152 | 31,05,500 |
| 19 Sept 2022 | ₹82.25 | ₹109 | ₹67.75 | ₹89.95 | 51,39,653 | 29,20,450 |
| 20 Sept 2022 | ₹115 | ₹179.5 | ₹115 | ₹117.85 | 83,71,352 | 30,74,700 |
| 21 Sept 2022 | ₹108.95 | ₹136.35 | ₹90.05 | ₹101.3 | 1,17,78,652 | 37,42,850 |
| 22 Sept 2022 | ₹69 | ₹76.9 | ₹41.1 | ₹44 | 2,38,98,352 | 53,74,550 |
| 23 Sept 2022 | ₹35.95 | ₹38.3 | ₹12.7 | ₹13.6 | 5,92,17,103 | 91,81,750 |
| 26 Sept 2022 | ₹8 | ₹9 | ₹4.05 | ₹4.7 | 5,49,92,353 | 1,03,44,150 |
| 27 Sept 2022 | ₹3.2 | ₹4.8 | ₹2.55 | ₹3 | 3,80,78,053 | 86,63,050 |
| 28 Sept 2022 | ₹1.4 | ₹3.25 | ₹0.95 | ₹1.85 | 4,09,93,403 | 69,56,400 |
| 29 Sept 2022 | ₹0.95 | ₹1.75 | ₹0.05 | ₹0.05 | 1,40,75,003 | 43,25,800 |