NIFTY 50 14,000 CE traded across 20 sessions from 30 May 2023 to 27 Jun 2023, with a life-high of ₹5,008.2 and a low of ₹4,534.95. Final close ₹4,820.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 May 2023 | ₹4,690 | ₹4,690 | ₹4,670 | ₹4,670 | 301 | 1,02,900 |
| 31 May 2023 | ₹4,630 | ₹4,630 | ₹4,578.5 | ₹4,578.5 | 351 | 1,02,800 |
| 1 Jun 2023 | ₹4,578.1 | ₹4,578.1 | ₹4,534.95 | ₹4,540.05 | 3,501 | 1,03,300 |
| 2 Jun 2023 | ₹4,621.85 | ₹4,621.85 | ₹4,566.6 | ₹4,621.85 | 3,051 | 1,03,400 |
| 5 Jun 2023 | ₹4,697.5 | ₹4,704.1 | ₹4,676.15 | ₹4,676.15 | 1,951 | 1,03,400 |
| 6 Jun 2023 | ₹4,660 | ₹4,671.1 | ₹4,625 | ₹4,671.1 | 1,651 | 1,03,250 |
| 7 Jun 2023 | ₹4,733 | ₹4,811.6 | ₹4,731.9 | ₹4,776.7 | 1,101 | 1,03,200 |
| 8 Jun 2023 | ₹4,805 | ₹4,805 | ₹4,706.15 | ₹4,706.15 | 801 | 1,02,750 |
| 9 Jun 2023 | ₹4,677.95 | ₹4,677.95 | ₹4,625 | ₹4,625 | 401 | 1,02,650 |
| 12 Jun 2023 | ₹4,650 | ₹4,650 | ₹4,650 | ₹4,650 | 51 | 1,02,650 |
| 13 Jun 2023 | ₹4,760 | ₹4,769.4 | ₹4,754.15 | ₹4,769.4 | 601 | 1,02,600 |
| 15 Jun 2023 | ₹4,830 | ₹4,830 | ₹4,730 | ₹4,735 | 5,101 | 99,550 |
| 16 Jun 2023 | ₹4,841.8 | ₹5,008.2 | ₹4,812 | ₹4,911.3 | 3,701 | 98,550 |
| 19 Jun 2023 | ₹4,902.15 | ₹4,902.15 | ₹4,780 | ₹4,780 | 4,651 | 95,500 |
| 20 Jun 2023 | ₹4,763.35 | ₹4,829.1 | ₹4,744.6 | ₹4,829 | 2,451 | 94,150 |
| 21 Jun 2023 | ₹4,895 | ₹4,900 | ₹4,855 | ₹4,900 | 2,051 | 92,750 |
| 22 Jun 2023 | ₹4,898 | ₹4,903.65 | ₹4,816.15 | ₹4,816.15 | 11,101 | 84,200 |
| 23 Jun 2023 | ₹4,720.3 | ₹4,767 | ₹4,701.45 | ₹4,701.45 | 9,851 | 78,500 |
| 26 Jun 2023 | ₹4,722.8 | ₹4,730.65 | ₹4,662.35 | ₹4,719.55 | 16,801 | 61,850 |
| 27 Jun 2023 | ₹4,758.1 | ₹4,820.65 | ₹4,730.9 | ₹4,820.65 | 35,801 | 26,850 |