NIFTY 50 14,000 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹4,964.8 and a low of ₹3,833.6. Final close ₹4,198.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹4,680 | ₹4,750 | ₹4,673.05 | ₹4,673.05 | 851 | 2,98,850 |
| 30 Nov 2022 | ₹4,724.75 | ₹4,864.6 | ₹4,671.8 | ₹4,830.15 | 8,901 | 2,98,150 |
| 1 Dec 2022 | ₹4,919 | ₹4,964.8 | ₹4,875 | ₹4,931.9 | 6,451 | 2,96,050 |
| 2 Dec 2022 | ₹4,850 | ₹4,850 | ₹4,730.3 | ₹4,800 | 3,451 | 2,94,050 |
| 5 Dec 2022 | ₹4,780 | ₹4,790 | ₹4,750 | ₹4,750 | 451 | 2,93,600 |
| 6 Dec 2022 | ₹4,695.75 | ₹4,760 | ₹4,567.05 | ₹4,724.2 | 801 | 2,93,400 |
| 7 Dec 2022 | ₹4,743.1 | ₹4,743.1 | ₹4,616.25 | ₹4,616.25 | 551 | 2,93,150 |
| 8 Dec 2022 | ₹4,654.75 | ₹4,713 | ₹4,279.6 | ₹4,687 | 602 | 2,93,000 |
| 9 Dec 2022 | ₹4,710.1 | ₹4,710.1 | ₹4,527 | ₹4,561 | 1,451 | 2,92,250 |
| 12 Dec 2022 | ₹4,461.85 | ₹4,605.95 | ₹4,461.85 | ₹4,605.95 | 251 | 2,92,150 |
| 13 Dec 2022 | ₹4,628.25 | ₹4,695 | ₹4,628.25 | ₹4,675.9 | 3,951 | 2,90,100 |
| 14 Dec 2022 | ₹4,784 | ₹4,787 | ₹4,707.5 | ₹4,707.5 | 3,601 | 2,87,950 |
| 15 Dec 2022 | ₹4,630.25 | ₹4,654.95 | ₹4,444.45 | ₹4,444.45 | 7,702 | 2,81,350 |
| 16 Dec 2022 | ₹4,390 | ₹4,483.55 | ₹4,306.3 | ₹4,306.3 | 24,751 | 2,61,850 |
| 19 Dec 2022 | ₹4,368.4 | ₹4,492 | ₹4,368.4 | ₹4,492 | 3,351 | 2,59,500 |
| 20 Dec 2022 | ₹4,322 | ₹4,441 | ₹4,242 | ₹4,430.7 | 19,451 | 2,42,300 |
| 21 Dec 2022 | ₹4,476.05 | ₹4,499.65 | ₹4,240 | ₹4,267 | 28,902 | 2,15,500 |
| 22 Dec 2022 | ₹4,314.55 | ₹4,314.55 | ₹4,130 | ₹4,173.55 | 23,601 | 1,92,700 |
| 23 Dec 2022 | ₹4,070 | ₹4,070 | ₹3,833.6 | ₹3,889.05 | 27,651 | 1,68,400 |
| 26 Dec 2022 | ₹3,960.05 | ₹4,110 | ₹3,948.55 | ₹4,015 | 29,201 | 1,42,950 |
| 27 Dec 2022 | ₹4,089.75 | ₹4,160 | ₹3,977.9 | ₹4,139.4 | 54,902 | 1,18,200 |
| 28 Dec 2022 | ₹4,122 | ₹4,185 | ₹4,101.75 | ₹4,116.95 | 51,601 | 97,950 |
| 29 Dec 2022 | ₹4,025 | ₹4,198.05 | ₹3,990 | ₹4,198.05 | 38,851 | 78,350 |