NIFTY 50 14,000 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹4,095.3 and a low of ₹2,794.8. Final close ₹2,832.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹3,455 | ₹3,780 | ₹3,455 | ₹3,780 | 1,201 | 1,73,800 |
| 1 Sept 2022 | ₹3,541.05 | ₹3,664 | ₹3,450.5 | ₹3,565.4 | 2,851 | 1,73,400 |
| 2 Sept 2022 | ₹3,600 | ₹3,620 | ₹3,453.15 | ₹3,523 | 1,851 | 1,73,150 |
| 5 Sept 2022 | ₹3,580 | ₹3,699.95 | ₹3,580 | ₹3,675 | 1,251 | 1,72,900 |
| 6 Sept 2022 | ₹3,732.95 | ₹3,732.95 | ₹3,584.95 | ₹3,671.2 | 5,001 | 1,70,850 |
| 7 Sept 2022 | ₹3,538.05 | ₹3,650 | ₹3,535 | ₹3,643.3 | 901 | 1,70,650 |
| 8 Sept 2022 | ₹3,723.4 | ₹3,800.5 | ₹3,699.05 | ₹3,800.5 | 2,502 | 1,69,800 |
| 9 Sept 2022 | ₹3,900 | ₹3,910.2 | ₹3,789 | ₹3,848.1 | 701 | 1,69,400 |
| 12 Sept 2022 | ₹3,925 | ₹3,980 | ₹3,925 | ₹3,940.1 | 1,451 | 1,68,450 |
| 13 Sept 2022 | ₹4,060 | ₹4,095.3 | ₹4,048.55 | ₹4,080.15 | 1,001 | 1,68,050 |
| 14 Sept 2022 | ₹3,884 | ₹4,075.05 | ₹3,852.45 | ₹4,001.1 | 21,601 | 1,57,300 |
| 15 Sept 2022 | ₹4,068.4 | ₹4,076.75 | ₹3,859.7 | ₹3,861.4 | 3,651 | 1,55,150 |
| 16 Sept 2022 | ₹3,736.6 | ₹3,800 | ₹3,540 | ₹3,569 | 2,651 | 1,54,200 |
| 19 Sept 2022 | ₹3,563.2 | ₹3,651.6 | ₹3,471 | ₹3,637.95 | 1,801 | 1,54,050 |
| 20 Sept 2022 | ₹3,831.3 | ₹3,890.6 | ₹3,650 | ₹3,791.8 | 6,852 | 1,52,350 |
| 21 Sept 2022 | ₹3,828 | ₹3,838 | ₹3,679.9 | ₹3,722.3 | 7,951 | 1,47,900 |
| 22 Sept 2022 | ₹3,633.45 | ₹3,712.4 | ₹3,544 | ₹3,638.1 | 3,151 | 1,46,200 |
| 23 Sept 2022 | ₹3,544.75 | ₹3,544.75 | ₹3,300 | ₹3,318.75 | 9,601 | 1,42,300 |
| 26 Sept 2022 | ₹3,150 | ₹3,184 | ₹2,990 | ₹3,024.1 | 29,001 | 1,32,150 |
| 27 Sept 2022 | ₹3,126 | ₹3,170 | ₹2,990 | ₹3,050.5 | 13,151 | 1,27,100 |
| 28 Sept 2022 | ₹2,880.4 | ₹3,039.8 | ₹2,848.1 | ₹2,850 | 85,602 | 1,01,000 |
| 29 Sept 2022 | ₹3,020.6 | ₹3,020.6 | ₹2,794.8 | ₹2,832.05 | 57,851 | 83,900 |