NIFTY 50 18,000 CE traded across 20 sessions from 11 Oct 2022 to 10 Nov 2022, with a life-high of ₹306.55 and a low of ₹8.2. Final close ₹28.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Oct 2022 | ₹96.3 | ₹96.3 | ₹65.2 | ₹72.9 | 6,401 | 7,650 |
| 12 Oct 2022 | ₹72.95 | ₹77 | ₹60 | ₹77 | 17,752 | 12,700 |
| 13 Oct 2022 | ₹67 | ₹70 | ₹55.55 | ₹62.5 | 9,201 | 14,900 |
| 14 Oct 2022 | ₹100 | ₹107.25 | ₹55.35 | ₹62.5 | 45,801 | 17,550 |
| 17 Oct 2022 | ₹58.45 | ₹74.85 | ₹48.5 | ₹66.3 | 44,352 | 33,200 |
| 18 Oct 2022 | ₹80 | ₹102.95 | ₹80 | ₹92.7 | 74,851 | 35,550 |
| 19 Oct 2022 | ₹95.2 | ₹107.5 | ₹79 | ₹87.6 | 57,551 | 39,050 |
| 20 Oct 2022 | ₹75 | ₹91 | ₹63.05 | ₹88.15 | 90,351 | 66,500 |
| 21 Oct 2022 | ₹96.95 | ₹107.7 | ₹75.85 | ₹89.2 | 2,70,103 | 1,07,750 |
| 25 Oct 2022 | ₹150 | ₹169.7 | ₹88 | ₹92.15 | 5,46,051 | 2,28,350 |
| 27 Oct 2022 | ₹131.65 | ₹131.65 | ₹88.1 | ₹112 | 14,43,201 | 6,07,750 |
| 28 Oct 2022 | ₹130 | ₹130 | ₹88.3 | ₹105.05 | 20,96,853 | 8,26,000 |
| 31 Oct 2022 | ₹134.3 | ₹192.7 | ₹134.3 | ₹188.25 | 37,09,603 | 10,15,050 |
| 1 Nov 2022 | ₹229.8 | ₹295.55 | ₹216.55 | ₹283.85 | 21,68,553 | 7,56,300 |
| 2 Nov 2022 | ₹281.45 | ₹286.05 | ₹222.65 | ₹239 | 19,12,651 | 7,46,350 |
| 3 Nov 2022 | ₹177.75 | ₹234.3 | ₹149.25 | ₹191 | 1,59,84,853 | 32,70,400 |
| 4 Nov 2022 | ₹192 | ₹223.9 | ₹139.5 | ₹223.9 | 5,05,47,552 | 54,33,550 |
| 7 Nov 2022 | ₹248.9 | ₹293.6 | ₹145.7 | ₹229 | 3,11,90,353 | 45,21,750 |
| 9 Nov 2022 | ₹250 | ₹306.55 | ₹148.65 | ₹155.95 | 1,87,95,703 | 32,31,600 |
| 10 Nov 2022 | ₹120 | ₹120 | ₹8.2 | ₹28.35 | 50,52,93,553 | 49,04,750 |