NIFTY 50 14,000 CE — 28 Jul 2022 Expiry History

Name: NIFTY 50 14,000 CE 2022-07-28 price history
Creator: MoneyTicks

NIFTY 50 14,000 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹2,939.2 and a low of ₹1,539.4. Final close ₹2,934.85.

Daily price & open interest history

Date	Open	High	Low	Close	Volume	OI
28 Jun 2022	₹1,781.95	₹1,868	₹1,734.65	₹1,852.25	99,752	2,94,350
29 Jun 2022	₹1,725.6	₹1,856.7	₹1,698.35	₹1,774.65	1,92,201	4,06,500
30 Jun 2022	₹1,796.5	₹1,876.4	₹1,715.3	₹1,735.25	3,91,201	6,04,050
1 Jul 2022	₹1,676.4	₹1,785	₹1,539.4	₹1,774.45	52,152	6,08,700
4 Jul 2022	₹1,780	₹1,850	₹1,665.25	₹1,826.85	25,801	6,12,650
5 Jul 2022	₹1,900	₹2,000	₹1,760	₹1,772	22,051	6,10,850
6 Jul 2022	₹1,838	₹2,000.35	₹1,788	₹2,000.35	25,351	6,05,500
7 Jul 2022	₹2,110.05	₹2,152.25	₹2,041	₹2,148.65	25,652	5,90,300
8 Jul 2022	₹2,204.4	₹2,228.4	₹2,157	₹2,216	24,201	5,79,350
11 Jul 2022	₹2,145.35	₹2,239.3	₹2,103.15	₹2,177.75	7,701	5,79,500
12 Jul 2022	₹2,090.8	₹2,140.75	₹2,017.9	₹2,017.9	15,101	5,76,250
13 Jul 2022	₹2,100	₹2,127.75	₹1,953.95	₹1,983.3	21,601	5,70,200
14 Jul 2022	₹1,994.55	₹2,063.7	₹1,855.65	₹1,926	14,801	5,67,750
15 Jul 2022	₹2,021	₹2,073.3	₹1,928.85	₹2,065.2	21,451	5,63,450
18 Jul 2022	₹2,187.4	₹2,299	₹2,170.5	₹2,299	22,552	5,51,300
19 Jul 2022	₹2,232.9	₹2,358	₹2,232.9	₹2,333.2	14,201	5,43,000
20 Jul 2022	₹2,525.8	₹2,565	₹2,489.2	₹2,490.35	17,401	5,37,200
21 Jul 2022	₹2,504.55	₹2,613.2	₹2,490	₹2,613.2	9,951	5,32,450
22 Jul 2022	₹2,662.95	₹2,750.05	₹2,617.55	₹2,722.3	48,951	4,97,500
25 Jul 2022	₹2,683.4	₹2,700.8	₹2,563	₹2,622.1	1,06,001	4,74,600
26 Jul 2022	₹2,595	₹2,595	₹2,475.05	₹2,475.05	84,651	3,95,700
27 Jul 2022	₹2,465.25	₹2,666.3	₹2,445.9	₹2,658.2	1,27,101	3,10,700
28 Jul 2022	₹2,770.1	₹2,939.2	₹2,749.75	₹2,934.85	1,79,101	2,87,100