NIFTY 50 18,000 CE traded across 22 sessions from 6 Sept 2022 to 6 Oct 2022, with a life-high of ₹370 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Sept 2022 | ₹210 | ₹220 | ₹189.4 | ₹203 | 1,651 | 4,100 |
| 7 Sept 2022 | ₹170.7 | ₹199.9 | ₹162.3 | ₹190.1 | 5,151 | 5,750 |
| 8 Sept 2022 | ₹218 | ₹253.65 | ₹181.1 | ₹253.65 | 11,751 | 3,800 |
| 9 Sept 2022 | ₹275.3 | ₹287.2 | ₹237.85 | ₹249 | 12,352 | 7,300 |
| 12 Sept 2022 | ₹264.4 | ₹322 | ₹259.95 | ₹289.4 | 37,151 | 16,500 |
| 13 Sept 2022 | ₹324.15 | ₹370 | ₹302.15 | ₹359.7 | 47,452 | 19,200 |
| 14 Sept 2022 | ₹241.5 | ₹363.85 | ₹229.95 | ₹317.45 | 84,352 | 32,500 |
| 15 Sept 2022 | ₹339.45 | ₹352.95 | ₹244.8 | ₹251.35 | 96,252 | 47,550 |
| 16 Sept 2022 | ₹208.35 | ₹214.05 | ₹137.85 | ₹145 | 3,01,001 | 96,050 |
| 19 Sept 2022 | ₹148.05 | ₹170.75 | ₹119.8 | ₹149.65 | 3,44,201 | 1,43,650 |
| 20 Sept 2022 | ₹178.15 | ₹250.95 | ₹178.15 | ₹188 | 4,16,252 | 1,56,050 |
| 21 Sept 2022 | ₹188.45 | ₹206.6 | ₹155.1 | ₹166 | 6,59,801 | 2,26,200 |
| 22 Sept 2022 | ₹145.25 | ₹152.6 | ₹105.95 | ₹115.95 | 15,97,251 | 4,13,600 |
| 23 Sept 2022 | ₹90.15 | ₹107.9 | ₹51.5 | ₹54.8 | 35,59,752 | 7,27,650 |
| 26 Sept 2022 | ₹35 | ₹46.35 | ₹18.75 | ₹19.8 | 37,52,852 | 7,33,450 |
| 27 Sept 2022 | ₹22 | ₹26 | ₹13 | ₹14.1 | 24,68,951 | 8,68,400 |
| 28 Sept 2022 | ₹12.05 | ₹12.3 | ₹5.35 | ₹5.9 | 39,03,852 | 12,53,050 |
| 29 Sept 2022 | ₹6.35 | ₹7.75 | ₹1.95 | ₹2.05 | 74,83,951 | 24,88,300 |
| 30 Sept 2022 | ₹1.9 | ₹2.65 | ₹1.55 | ₹1.6 | 3,52,13,052 | 39,41,850 |
| 3 Oct 2022 | ₹1.85 | ₹2.05 | ₹1.35 | ₹1.65 | 3,17,50,803 | 54,33,850 |
| 4 Oct 2022 | ₹1.4 | ₹1.9 | ₹0.4 | ₹0.45 | 3,04,08,103 | 45,74,100 |
| 6 Oct 2022 | ₹0.4 | ₹0.65 | ₹0.05 | ₹0.05 | 1,26,71,152 | 27,18,450 |