NIFTY 50 18,000 CE traded across 22 sessions from 20 Sept 2022 to 20 Oct 2022, with a life-high of ₹356.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Sept 2022 | ₹291.2 | ₹356.3 | ₹287.6 | ₹295 | 4,951 | 2,100 |
| 21 Sept 2022 | ₹301.05 | ₹314.95 | ₹258 | ₹275.5 | 7,502 | 5,350 |
| 22 Sept 2022 | ₹240.9 | ₹263.75 | ₹211 | ₹223.9 | 14,851 | 7,500 |
| 23 Sept 2022 | ₹231.4 | ₹231.4 | ₹139.55 | ₹145 | 48,101 | 33,250 |
| 26 Sept 2022 | ₹146.5 | ₹146.5 | ₹78.85 | ₹78.85 | 78,702 | 63,350 |
| 27 Sept 2022 | ₹87.1 | ₹94.5 | ₹68 | ₹73.7 | 60,102 | 81,950 |
| 28 Sept 2022 | ₹60 | ₹60 | ₹41.05 | ₹41.05 | 1,45,001 | 1,04,000 |
| 29 Sept 2022 | ₹61 | ₹61 | ₹26 | ₹26 | 1,74,351 | 1,60,700 |
| 30 Sept 2022 | ₹27.6 | ₹49.65 | ₹20.2 | ₹36.4 | 2,66,151 | 1,99,000 |
| 3 Oct 2022 | ₹35 | ₹35.55 | ₹18.7 | ₹18.7 | 4,00,151 | 3,19,850 |
| 4 Oct 2022 | ₹29.05 | ₹37.65 | ₹24.05 | ₹34.45 | 5,57,601 | 2,86,000 |
| 6 Oct 2022 | ₹42.95 | ₹48.75 | ₹26.3 | ₹31.9 | 6,37,951 | 3,85,450 |
| 7 Oct 2022 | ₹21.45 | ₹24.8 | ₹16.15 | ₹20.5 | 14,63,252 | 5,82,550 |
| 10 Oct 2022 | ₹18.75 | ₹18.75 | ₹8.3 | ₹12.7 | 23,34,852 | 8,12,750 |
| 11 Oct 2022 | ₹18.95 | ₹19 | ₹6.6 | ₹7.7 | 21,88,702 | 10,04,350 |
| 12 Oct 2022 | ₹7.15 | ₹7.5 | ₹4.35 | ₹5.35 | 32,50,001 | 11,54,100 |
| 13 Oct 2022 | ₹4.1 | ₹4.75 | ₹2.55 | ₹2.85 | 86,60,902 | 39,42,450 |
| 14 Oct 2022 | ₹5.15 | ₹7 | ₹2.35 | ₹2.6 | 4,17,62,953 | 63,18,300 |
| 17 Oct 2022 | ₹2 | ₹2.4 | ₹1.5 | ₹1.65 | 3,66,15,953 | 59,92,950 |
| 18 Oct 2022 | ₹1.6 | ₹2.4 | ₹1.45 | ₹1.7 | 3,91,25,753 | 62,78,750 |
| 19 Oct 2022 | ₹1.4 | ₹1.95 | ₹0.75 | ₹0.75 | 5,11,27,853 | 65,22,250 |
| 20 Oct 2022 | ₹0.9 | ₹1 | ₹0.05 | ₹0.05 | 2,50,46,802 | 47,97,800 |