NIFTY 50 18,000 CE traded across 22 sessions from 13 Sept 2022 to 13 Oct 2022, with a life-high of ₹417 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Sept 2022 | ₹400 | ₹417 | ₹351.55 | ₹407.45 | 4,251 | 1,750 |
| 14 Sept 2022 | ₹301.75 | ₹410 | ₹250 | ₹365.15 | 16,901 | 6,000 |
| 15 Sept 2022 | ₹395 | ₹400 | ₹300.05 | ₹300.05 | 5,801 | 7,350 |
| 16 Sept 2022 | ₹259.6 | ₹266.7 | ₹186.65 | ₹192.5 | 20,201 | 14,300 |
| 19 Sept 2022 | ₹192.55 | ₹222.45 | ₹171.1 | ₹202.5 | 15,502 | 16,650 |
| 20 Sept 2022 | ₹239.95 | ₹307 | ₹234.2 | ₹249 | 33,752 | 16,800 |
| 21 Sept 2022 | ₹252.95 | ₹264.1 | ₹212.7 | ₹227 | 32,051 | 24,850 |
| 22 Sept 2022 | ₹193.95 | ₹210.25 | ₹164.4 | ₹175 | 55,451 | 35,550 |
| 23 Sept 2022 | ₹165.05 | ₹166 | ₹98.8 | ₹102.5 | 2,08,202 | 59,950 |
| 26 Sept 2022 | ₹100 | ₹100 | ₹46 | ₹48 | 3,48,452 | 1,14,800 |
| 27 Sept 2022 | ₹54.65 | ₹56.65 | ₹35.95 | ₹38 | 3,50,901 | 1,69,000 |
| 28 Sept 2022 | ₹30 | ₹35 | ₹17.05 | ₹17.05 | 5,15,753 | 1,90,150 |
| 29 Sept 2022 | ₹20.6 | ₹28.95 | ₹9 | ₹9.8 | 5,76,402 | 2,55,900 |
| 30 Sept 2022 | ₹10.5 | ₹17.5 | ₹7.25 | ₹12.8 | 12,02,602 | 3,55,450 |
| 3 Oct 2022 | ₹13.5 | ₹14.75 | ₹5.9 | ₹5.9 | 11,60,902 | 5,17,550 |
| 4 Oct 2022 | ₹8.05 | ₹10.65 | ₹7.45 | ₹9.5 | 34,16,351 | 9,80,750 |
| 6 Oct 2022 | ₹10.5 | ₹15 | ₹3.65 | ₹4.7 | 1,37,15,053 | 38,09,100 |
| 7 Oct 2022 | ₹3.35 | ₹5 | ₹2.4 | ₹2.45 | 4,49,41,203 | 79,00,500 |
| 10 Oct 2022 | ₹1.5 | ₹2.95 | ₹1.2 | ₹1.3 | 5,15,08,753 | 75,40,150 |
| 11 Oct 2022 | ₹1.4 | ₹2.05 | ₹1.05 | ₹1.9 | 3,43,31,452 | 90,01,300 |
| 12 Oct 2022 | ₹1.5 | ₹1.6 | ₹0.4 | ₹0.45 | 3,37,06,602 | 52,60,700 |
| 13 Oct 2022 | ₹0.4 | ₹0.7 | ₹0.05 | ₹0.05 | 1,75,38,352 | 39,89,350 |