NIFTY 50 18,000 CE traded across 20 sessions from 4 Oct 2022 to 3 Nov 2022, with a life-high of ₹217.35 and a low of ₹22.75. Final close ₹52.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Oct 2022 | ₹81.95 | ₹104.6 | ₹81.15 | ₹103.25 | 25,852 | 14,800 |
| 6 Oct 2022 | ₹122.6 | ₹129.5 | ₹95.55 | ₹96.05 | 31,952 | 18,500 |
| 7 Oct 2022 | ₹91.5 | ₹97.95 | ₹75 | ₹89 | 71,752 | 47,250 |
| 10 Oct 2022 | ₹88.55 | ₹88.55 | ₹49.05 | ₹69 | 80,201 | 60,200 |
| 11 Oct 2022 | ₹64.25 | ₹65.55 | ₹41.3 | ₹42 | 97,251 | 88,700 |
| 12 Oct 2022 | ₹52.45 | ₹52.6 | ₹35.9 | ₹47.6 | 1,06,702 | 93,250 |
| 13 Oct 2022 | ₹41.8 | ₹42.65 | ₹32.95 | ₹37.95 | 1,16,002 | 1,26,250 |
| 14 Oct 2022 | ₹63.6 | ₹66.35 | ₹31.7 | ₹35.05 | 4,59,901 | 2,08,400 |
| 17 Oct 2022 | ₹25.25 | ₹43.2 | ₹25 | ₹39.75 | 5,92,901 | 3,47,100 |
| 18 Oct 2022 | ₹59.1 | ₹65.4 | ₹48.2 | ₹56.65 | 8,54,951 | 4,14,350 |
| 19 Oct 2022 | ₹57.05 | ₹69 | ₹43.85 | ₹50.85 | 10,00,201 | 5,08,250 |
| 20 Oct 2022 | ₹39.95 | ₹50 | ₹31.8 | ₹47.1 | 18,48,801 | 5,67,750 |
| 21 Oct 2022 | ₹60 | ₹60.6 | ₹37.55 | ₹45 | 43,56,002 | 8,04,100 |
| 25 Oct 2022 | ₹89.85 | ₹89.85 | ₹36.45 | ₹38.6 | 92,56,303 | 18,10,100 |
| 27 Oct 2022 | ₹56.5 | ₹78.75 | ₹31.4 | ₹49.95 | 2,37,77,503 | 38,81,200 |
| 28 Oct 2022 | ₹49.9 | ₹62.75 | ₹32.35 | ₹43.4 | 8,23,39,603 | 51,87,550 |
| 31 Oct 2022 | ₹71.55 | ₹115 | ₹64.4 | ₹110 | 14,19,11,553 | 60,24,050 |
| 1 Nov 2022 | ₹160 | ₹216.4 | ₹134.3 | ₹198.6 | 4,79,16,503 | 34,42,050 |
| 2 Nov 2022 | ₹217.35 | ₹217.35 | ₹118.6 | ₹136 | 4,45,71,752 | 35,68,650 |
| 3 Nov 2022 | ₹65 | ₹116.05 | ₹22.75 | ₹52.55 | 32,04,04,252 | 23,78,850 |