NIFTY 50 14,000 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹3,660 and a low of ₹2,451. Final close ₹3,200.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹3,262.9 | ₹3,327 | ₹3,019.15 | ₹3,019.15 | 1,651 | 1,01,725 |
| 1 Dec 2021 | ₹3,195 | ₹3,245 | ₹3,153.1 | ₹3,171.1 | 651 | 1,01,675 |
| 2 Dec 2021 | ₹3,345 | ₹3,443 | ₹3,330.2 | ₹3,443 | 501 | 1,01,375 |
| 3 Dec 2021 | ₹3,463.95 | ₹3,484.15 | ₹3,275 | ₹3,275 | 801 | 1,01,075 |
| 6 Dec 2021 | ₹3,175.3 | ₹3,175.3 | ₹2,944 | ₹2,945.3 | 1,301 | 1,00,025 |
| 7 Dec 2021 | ₹3,070 | ₹3,285 | ₹3,031.25 | ₹3,213.6 | 2,701 | 98,825 |
| 8 Dec 2021 | ₹3,410 | ₹3,515 | ₹3,395.4 | ₹3,515 | 3,901 | 95,425 |
| 9 Dec 2021 | ₹3,466 | ₹3,555 | ₹3,455 | ₹3,555 | 1,651 | 94,275 |
| 10 Dec 2021 | ₹3,500 | ₹3,531.75 | ₹3,441.7 | ₹3,509 | 1,901 | 93,775 |
| 13 Dec 2021 | ₹3,660 | ₹3,660 | ₹3,410 | ₹3,440 | 2,051 | 91,300 |
| 14 Dec 2021 | ₹3,270 | ₹3,400 | ₹3,270 | ₹3,335.3 | 1,851 | 89,750 |
| 15 Dec 2021 | ₹3,290 | ₹3,306.65 | ₹3,235 | ₹3,244.5 | 2,201 | 88,450 |
| 16 Dec 2021 | ₹3,376.25 | ₹3,376.25 | ₹3,250.9 | ₹3,250.9 | 1,351 | 87,200 |
| 17 Dec 2021 | ₹3,221.8 | ₹3,221.8 | ₹3,002 | ₹3,020 | 2,051 | 85,375 |
| 20 Dec 2021 | ₹2,825 | ₹2,825 | ₹2,451 | ₹2,646.65 | 8,701 | 84,175 |
| 21 Dec 2021 | ₹2,840 | ₹2,950 | ₹2,740 | ₹2,800 | 4,901 | 82,900 |
| 22 Dec 2021 | ₹2,917.8 | ₹2,970 | ₹2,848 | ₹2,965 | 16,051 | 81,625 |
| 23 Dec 2021 | ₹3,060.4 | ₹3,104 | ₹3,050 | ₹3,084.15 | 4,401 | 81,650 |
| 24 Dec 2021 | ₹2,997.8 | ₹3,070.85 | ₹2,918.6 | ₹3,000 | 12,351 | 74,300 |
| 27 Dec 2021 | ₹2,870 | ₹3,109 | ₹2,866.8 | ₹3,109 | 11,251 | 70,000 |
| 28 Dec 2021 | ₹3,191.2 | ₹3,250.3 | ₹3,175 | ₹3,238.9 | 9,151 | 63,625 |
| 29 Dec 2021 | ₹3,255 | ₹3,289.45 | ₹3,200 | ₹3,213 | 14,901 | 53,725 |
| 30 Dec 2021 | ₹3,208 | ₹3,262.85 | ₹3,185 | ₹3,200 | 37,801 | 37,925 |