NIFTY 50 14,000 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹3,978.65 and a low of ₹2,440.35. Final close ₹3,514.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹2,552.9 | ₹2,568 | ₹2,471.05 | ₹2,471.05 | 58,101 | 1,83,100 |
| 27 Jul 2022 | ₹2,478 | ₹2,669 | ₹2,440.35 | ₹2,649.3 | 59,351 | 2,34,300 |
| 28 Jul 2022 | ₹2,778.95 | ₹2,939.35 | ₹2,746 | ₹2,926.15 | 3,10,502 | 5,05,600 |
| 29 Jul 2022 | ₹3,075 | ₹3,190 | ₹3,026.35 | ₹3,179 | 29,051 | 5,10,800 |
| 1 Aug 2022 | ₹3,215.9 | ₹3,370.45 | ₹3,189.95 | ₹3,343.6 | 27,751 | 5,03,200 |
| 2 Aug 2022 | ₹3,314.25 | ₹3,386.5 | ₹3,230.85 | ₹3,292.7 | 21,952 | 4,97,600 |
| 3 Aug 2022 | ₹3,352.8 | ₹3,402.8 | ₹3,230 | ₹3,402.8 | 27,751 | 4,93,700 |
| 4 Aug 2022 | ₹3,465 | ₹3,475 | ₹3,166.05 | ₹3,349.4 | 27,351 | 4,96,850 |
| 5 Aug 2022 | ₹3,426.95 | ₹3,496.5 | ₹3,212.55 | ₹3,397.65 | 24,102 | 4,98,050 |
| 8 Aug 2022 | ₹3,420.05 | ₹3,554.55 | ₹3,374.2 | ₹3,540 | 36,902 | 4,81,650 |
| 10 Aug 2022 | ₹3,510 | ₹3,560 | ₹3,450.05 | ₹3,538.85 | 5,501 | 4,78,650 |
| 11 Aug 2022 | ₹3,812.4 | ₹3,812.4 | ₹3,649.95 | ₹3,656.45 | 15,901 | 4,75,500 |
| 12 Aug 2022 | ₹3,653.7 | ₹3,722 | ₹3,616 | ₹3,705.25 | 3,551 | 4,73,000 |
| 16 Aug 2022 | ₹3,800 | ₹3,854 | ₹3,794 | ₹3,854 | 12,501 | 4,62,700 |
| 17 Aug 2022 | ₹3,935.8 | ₹3,966 | ₹3,800.8 | ₹3,951.55 | 22,701 | 4,48,650 |
| 18 Aug 2022 | ₹3,899.95 | ₹3,978.65 | ₹3,865 | ₹3,977.2 | 16,952 | 4,38,200 |
| 19 Aug 2022 | ₹3,961 | ₹3,965 | ₹3,715 | ₹3,742.7 | 14,251 | 4,23,250 |
| 22 Aug 2022 | ₹3,660.05 | ₹3,660.05 | ₹3,483.5 | ₹3,491.85 | 22,002 | 4,08,300 |
| 23 Aug 2022 | ₹3,639.85 | ₹3,639.85 | ₹3,397.75 | ₹3,624 | 76,351 | 3,35,100 |
| 24 Aug 2022 | ₹3,590 | ₹3,639.9 | ₹3,515 | ₹3,613.35 | 1,42,801 | 2,45,700 |
| 25 Aug 2022 | ₹3,680 | ₹3,740.55 | ₹3,514.2 | ₹3,514.2 | 1,68,001 | 1,85,450 |