NIFTY 50 14,000 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹2,780 and a low of ₹1,230. Final close ₹1,783.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹2,575.55 | ₹2,683.15 | ₹2,514.15 | ₹2,555 | 23,302 | 3,62,900 |
| 1 Jun 2022 | ₹2,566.5 | ₹2,619 | ₹2,424.15 | ₹2,514.85 | 13,201 | 3,71,050 |
| 2 Jun 2022 | ₹2,430.85 | ₹2,613.5 | ₹2,430.85 | ₹2,613.5 | 21,852 | 3,72,600 |
| 3 Jun 2022 | ₹2,760 | ₹2,780 | ₹2,556.5 | ₹2,582.95 | 21,901 | 3,71,500 |
| 6 Jun 2022 | ₹2,573.35 | ₹2,598 | ₹2,470 | ₹2,559.4 | 6,052 | 3,72,600 |
| 7 Jun 2022 | ₹2,441.75 | ₹2,441.75 | ₹2,345 | ₹2,409.4 | 5,501 | 3,71,250 |
| 8 Jun 2022 | ₹2,415 | ₹2,523.95 | ₹2,301.1 | ₹2,334.35 | 10,051 | 3,68,850 |
| 9 Jun 2022 | ₹2,296.65 | ₹2,464 | ₹2,296.65 | ₹2,464 | 12,151 | 3,76,550 |
| 10 Jun 2022 | ₹2,300.05 | ₹2,300.05 | ₹2,168.2 | ₹2,193 | 13,201 | 3,71,600 |
| 13 Jun 2022 | ₹1,853.7 | ₹1,853.7 | ₹1,683.6 | ₹1,793.55 | 69,702 | 3,88,650 |
| 14 Jun 2022 | ₹1,727.1 | ₹1,866.75 | ₹1,680.8 | ₹1,750 | 33,651 | 3,88,300 |
| 15 Jun 2022 | ₹1,755 | ₹1,797 | ₹1,702 | ₹1,709.2 | 15,953 | 3,82,750 |
| 16 Jun 2022 | ₹1,857.2 | ₹1,861.4 | ₹1,350 | ₹1,358 | 57,902 | 3,79,850 |
| 17 Jun 2022 | ₹1,295.4 | ₹1,430 | ₹1,243.85 | ₹1,333.95 | 46,103 | 3,87,500 |
| 20 Jun 2022 | ₹1,350.7 | ₹1,389.05 | ₹1,230 | ₹1,374.65 | 29,801 | 3,78,150 |
| 21 Jun 2022 | ₹1,460.9 | ₹1,707.2 | ₹1,435.75 | ₹1,625 | 21,401 | 3,72,550 |
| 22 Jun 2022 | ₹1,528.25 | ₹1,539 | ₹1,365.2 | ₹1,412.25 | 77,802 | 3,28,700 |
| 23 Jun 2022 | ₹1,450 | ₹1,627.95 | ₹1,367.5 | ₹1,595 | 49,751 | 3,09,150 |
| 24 Jun 2022 | ₹1,711.7 | ₹1,746.05 | ₹1,613.35 | ₹1,714.8 | 29,901 | 2,96,400 |
| 27 Jun 2022 | ₹1,881.5 | ₹1,924.95 | ₹1,826 | ₹1,835.35 | 37,351 | 2,87,350 |
| 28 Jun 2022 | ₹1,774.9 | ₹1,860.8 | ₹1,708.4 | ₹1,843.4 | 67,652 | 2,76,300 |
| 29 Jun 2022 | ₹1,700 | ₹1,845.85 | ₹1,683.8 | ₹1,771.9 | 57,701 | 2,52,800 |
| 30 Jun 2022 | ₹1,801.4 | ₹1,877 | ₹1,718.3 | ₹1,783.5 | 1,45,501 | 2,52,750 |