NIFTY 50 14,000 CE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹3,841.1 and a low of ₹2,882.8. Final close ₹3,090.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹3,455.65 | ₹3,506.8 | ₹3,362.55 | ₹3,482 | 1,751 | 17,250 |
| 28 Feb 2023 | ₹3,478.4 | ₹3,478.4 | ₹3,332.7 | ₹3,380 | 1,951 | 18,250 |
| 1 Mar 2023 | ₹3,436.35 | ₹3,484.05 | ₹3,436.35 | ₹3,475.55 | 1,451 | 18,900 |
| 2 Mar 2023 | ₹3,416 | ₹3,448.4 | ₹3,359.3 | ₹3,370 | 1,151 | 19,150 |
| 3 Mar 2023 | ₹3,597.75 | ₹3,690 | ₹3,580 | ₹3,690 | 551 | 19,450 |
| 6 Mar 2023 | ₹3,827 | ₹3,841.1 | ₹3,753.95 | ₹3,774.6 | 8,451 | 16,200 |
| 8 Mar 2023 | ₹3,661.9 | ₹3,770 | ₹3,661.9 | ₹3,770 | 951 | 15,550 |
| 9 Mar 2023 | ₹3,698.35 | ₹3,698.35 | ₹3,631.1 | ₹3,631.1 | 1,101 | 15,350 |
| 10 Mar 2023 | ₹3,372.85 | ₹3,457.65 | ₹3,372.85 | ₹3,430 | 1,651 | 15,800 |
| 13 Mar 2023 | ₹3,397 | ₹3,397 | ₹3,139.65 | ₹3,180.85 | 1,951 | 16,050 |
| 14 Mar 2023 | ₹3,186.1 | ₹3,210 | ₹3,075 | ₹3,107 | 2,651 | 16,250 |
| 15 Mar 2023 | ₹3,207 | ₹3,207.85 | ₹2,990 | ₹3,010 | 2,501 | 16,000 |
| 16 Mar 2023 | ₹2,954.85 | ₹3,112.1 | ₹2,915 | ₹3,020.35 | 2,351 | 16,550 |
| 17 Mar 2023 | ₹3,164.2 | ₹3,186.5 | ₹3,060 | ₹3,186.5 | 1,352 | 16,200 |
| 20 Mar 2023 | ₹2,940 | ₹3,025.2 | ₹2,882.8 | ₹3,019.8 | 3,751 | 18,550 |
| 21 Mar 2023 | ₹3,062 | ₹3,158 | ₹3,062 | ₹3,158 | 1,251 | 19,950 |
| 22 Mar 2023 | ₹3,175.1 | ₹3,185 | ₹3,143.75 | ₹3,185 | 3,901 | 19,600 |
| 23 Mar 2023 | ₹3,085 | ₹3,190.1 | ₹3,069 | ₹3,075 | 901 | 20,050 |
| 24 Mar 2023 | ₹3,097.7 | ₹3,100 | ₹2,941.4 | ₹2,941.4 | 5,801 | 14,850 |
| 27 Mar 2023 | ₹2,990 | ₹3,122.9 | ₹2,950 | ₹3,004.9 | 4,901 | 11,450 |
| 28 Mar 2023 | ₹3,050 | ₹3,050 | ₹2,945 | ₹2,967 | 1,751 | 0 |
| 29 Mar 2023 | ₹3,010 | ₹3,093.25 | ₹2,950 | ₹3,090 | 7,051 | 9,600 |