NIFTY 50 14,000 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹3,943.9 and a low of ₹2,920. Final close ₹3,625.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹2,958.7 | ₹3,126.3 | ₹2,920 | ₹3,126.3 | 14,651 | 5,90,900 |
| 1 Sept 2021 | ₹3,150 | ₹3,216.75 | ₹3,074.75 | ₹3,074.75 | 9,001 | 5,84,800 |
| 2 Sept 2021 | ₹3,090.8 | ₹3,244 | ₹3,090.8 | ₹3,244 | 6,251 | 5,84,400 |
| 3 Sept 2021 | ₹3,284.65 | ₹3,328 | ₹3,220 | ₹3,325 | 16,551 | 5,74,200 |
| 6 Sept 2021 | ₹3,400.9 | ₹3,419.95 | ₹3,360 | ₹3,385.1 | 16,402 | 5,72,500 |
| 7 Sept 2021 | ₹3,373 | ₹3,432.15 | ₹3,300 | ₹3,360 | 24,201 | 5,75,800 |
| 8 Sept 2021 | ₹3,373.3 | ₹3,380 | ₹3,290 | ₹3,346 | 22,852 | 5,69,600 |
| 9 Sept 2021 | ₹3,335.8 | ₹3,353 | ₹3,303.25 | ₹3,353 | 19,151 | 5,63,850 |
| 13 Sept 2021 | ₹3,299.5 | ₹3,366 | ₹3,270 | ₹3,346.25 | 5,101 | 5,61,750 |
| 14 Sept 2021 | ₹3,405.55 | ₹3,424.05 | ₹3,369.9 | ₹3,374.1 | 6,151 | 5,58,650 |
| 15 Sept 2021 | ₹3,399.2 | ₹3,534.85 | ₹3,399.15 | ₹3,520.5 | 13,702 | 5,56,000 |
| 16 Sept 2021 | ₹3,554.45 | ₹3,619.85 | ₹3,515 | ₹3,608.8 | 5,801 | 5,51,300 |
| 17 Sept 2021 | ₹3,721 | ₹3,797.35 | ₹3,578.8 | ₹3,600 | 5,851 | 5,47,700 |
| 20 Sept 2021 | ₹3,475 | ₹3,600 | ₹3,372 | ₹3,372 | 8,052 | 5,45,100 |
| 21 Sept 2021 | ₹3,455 | ₹3,572.25 | ₹3,340 | ₹3,564.05 | 7,751 | 5,40,600 |
| 22 Sept 2021 | ₹3,545 | ₹3,605 | ₹3,535 | ₹3,570 | 11,501 | 5,29,950 |
| 23 Sept 2021 | ₹3,660 | ₹3,849.45 | ₹3,660 | ₹3,822.15 | 12,601 | 5,21,500 |
| 24 Sept 2021 | ₹3,914.65 | ₹3,942.55 | ₹3,822 | ₹3,847 | 29,801 | 5,01,050 |
| 27 Sept 2021 | ₹3,928 | ₹3,943.9 | ₹3,825.15 | ₹3,853.3 | 48,501 | 4,66,450 |
| 28 Sept 2021 | ₹3,875 | ₹3,875.8 | ₹3,606 | ₹3,750 | 49,751 | 4,51,000 |
| 29 Sept 2021 | ₹3,655 | ₹3,795.85 | ₹3,625 | ₹3,719.25 | 83,051 | 3,77,200 |
| 30 Sept 2021 | ₹3,726.6 | ₹3,743.85 | ₹3,600 | ₹3,625.35 | 2,56,951 | 2,25,875 |