NIFTY 50 14,000 CE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹3,559 and a low of ₹1,750. Final close ₹3,471.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹2,630 | ₹2,693.1 | ₹2,510 | ₹2,658 | 10,151 | 2,54,400 |
| 3 Mar 2022 | ₹2,730 | ₹2,730 | ₹2,465 | ₹2,532.25 | 5,301 | 2,56,850 |
| 4 Mar 2022 | ₹2,294 | ₹2,485.95 | ₹2,188 | ₹2,282 | 13,001 | 2,59,650 |
| 7 Mar 2022 | ₹1,950 | ₹2,000 | ₹1,800 | ₹1,940 | 64,501 | 2,99,400 |
| 8 Mar 2022 | ₹1,904.2 | ₹2,065 | ₹1,750 | ₹2,042 | 20,301 | 2,96,550 |
| 9 Mar 2022 | ₹2,048.3 | ₹2,435 | ₹2,048.3 | ₹2,385.05 | 28,901 | 2,95,250 |
| 10 Mar 2022 | ₹2,675.15 | ₹2,760 | ₹2,481.95 | ₹2,574 | 28,751 | 2,77,300 |
| 11 Mar 2022 | ₹2,577.5 | ₹2,700 | ₹2,570 | ₹2,651.95 | 4,601 | 2,75,300 |
| 14 Mar 2022 | ₹2,693.1 | ₹2,888 | ₹2,648.7 | ₹2,886.85 | 5,651 | 2,72,900 |
| 15 Mar 2022 | ₹2,920 | ₹2,920 | ₹2,600 | ₹2,668 | 9,551 | 2,70,000 |
| 16 Mar 2022 | ₹2,900 | ₹3,018 | ₹2,875 | ₹2,998.1 | 6,901 | 2,68,250 |
| 17 Mar 2022 | ₹3,216.1 | ₹3,380 | ₹3,200 | ₹3,315 | 10,301 | 2,63,450 |
| 21 Mar 2022 | ₹3,345.45 | ₹3,350 | ₹3,146.85 | ₹3,157.95 | 9,951 | 2,56,500 |
| 22 Mar 2022 | ₹3,140.3 | ₹3,375.1 | ₹3,051 | ₹3,375.1 | 3,751 | 2,53,950 |
| 23 Mar 2022 | ₹3,448 | ₹3,451.45 | ₹3,249.45 | ₹3,258.15 | 14,101 | 2,43,050 |
| 24 Mar 2022 | ₹3,176.6 | ₹3,285.15 | ₹3,176.6 | ₹3,221 | 4,001 | 2,40,100 |
| 25 Mar 2022 | ₹3,240 | ₹3,248 | ₹3,100 | ₹3,193 | 5,351 | 2,35,250 |
| 28 Mar 2022 | ₹3,170 | ₹3,279.35 | ₹3,031 | ₹3,279.35 | 22,351 | 2,13,600 |
| 29 Mar 2022 | ₹3,331.8 | ₹3,370 | ₹3,285.8 | ₹3,367 | 34,151 | 1,84,700 |
| 30 Mar 2022 | ₹3,457.5 | ₹3,540.75 | ₹3,457.5 | ₹3,495.75 | 56,901 | 1,84,250 |
| 31 Mar 2022 | ₹3,532 | ₹3,559 | ₹3,448.4 | ₹3,471.35 | 77,752 | 1,20,950 |