NIFTY 50 18,000 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹116 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹102.05 | ₹116 | ₹85.95 | ₹92 | 18,94,301 | 17,81,350 |
| 28 Sept 2022 | ₹79.95 | ₹82.05 | ₹58.5 | ₹59.6 | 23,27,251 | 20,28,850 |
| 29 Sept 2022 | ₹80 | ₹80 | ₹41.9 | ₹42.95 | 32,31,803 | 24,30,950 |
| 30 Sept 2022 | ₹43.9 | ₹73.7 | ₹33 | ₹59 | 36,74,151 | 24,58,750 |
| 3 Oct 2022 | ₹59.05 | ₹59.05 | ₹34.3 | ₹34.65 | 30,74,352 | 29,98,350 |
| 4 Oct 2022 | ₹49.8 | ₹70 | ₹46.9 | ₹69 | 37,83,402 | 29,80,050 |
| 6 Oct 2022 | ₹90 | ₹90 | ₹58.9 | ₹60 | 29,81,801 | 31,13,300 |
| 7 Oct 2022 | ₹60 | ₹60.15 | ₹43.1 | ₹54.7 | 28,52,601 | 30,42,900 |
| 10 Oct 2022 | ₹30 | ₹45.9 | ₹24 | ₹40 | 55,30,402 | 34,86,550 |
| 11 Oct 2022 | ₹34.65 | ₹37.35 | ₹19.4 | ₹20.5 | 39,05,502 | 36,42,950 |
| 12 Oct 2022 | ₹21 | ₹25 | ₹17.65 | ₹23.35 | 37,87,451 | 36,35,750 |
| 13 Oct 2022 | ₹19.9 | ₹21 | ₹13.7 | ₹15.8 | 39,27,151 | 39,59,850 |
| 14 Oct 2022 | ₹32.7 | ₹36 | ₹12.3 | ₹13.1 | 78,46,502 | 42,36,750 |
| 17 Oct 2022 | ₹10.95 | ₹14.8 | ₹8.25 | ₹13.75 | 50,62,852 | 44,80,050 |
| 18 Oct 2022 | ₹19.4 | ₹26.25 | ₹17.45 | ₹19.85 | 83,08,601 | 45,19,600 |
| 19 Oct 2022 | ₹24.9 | ₹25.45 | ₹11.85 | ₹14.1 | 1,06,46,002 | 48,26,300 |
| 20 Oct 2022 | ₹9.95 | ₹12.5 | ₹7.25 | ₹11.95 | 1,70,64,453 | 67,43,050 |
| 21 Oct 2022 | ₹12.4 | ₹13.3 | ₹5.4 | ₹5.7 | 6,56,17,853 | 91,12,900 |
| 25 Oct 2022 | ₹10 | ₹12.45 | ₹2 | ₹2.1 | 9,28,04,703 | 1,13,12,250 |
| 27 Oct 2022 | ₹1.55 | ₹5.9 | ₹0.05 | ₹0.05 | 9,24,59,653 | 87,53,450 |