NIFTY 50 14,000 CE traded across 22 sessions from 27 Feb 2024 to 28 Mar 2024, with a life-high of ₹8,556 and a low of ₹7,845.25. Final close ₹8,329.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2024 | ₹8,220 | ₹8,220 | ₹8,220 | ₹8,220 | 50 | 3,21,950 |
| 28 Feb 2024 | ₹8,068.55 | ₹8,090 | ₹7,969.7 | ₹7,969.7 | 300 | 3,21,850 |
| 29 Feb 2024 | ₹7,970 | ₹8,117.2 | ₹7,970 | ₹8,104.85 | 450 | 3,21,850 |
| 1 Mar 2024 | ₹8,180 | ₹8,363.5 | ₹8,180 | ₹8,356.55 | 1,250 | 3,22,700 |
| 2 Mar 2024 | ₹8,394.05 | ₹8,394.05 | ₹8,350 | ₹8,350 | 100 | 3,23,000 |
| 4 Mar 2024 | ₹8,402.05 | ₹8,402.05 | ₹8,402.05 | ₹8,402.05 | 50 | 3,23,050 |
| 5 Mar 2024 | ₹8,350 | ₹8,367 | ₹8,343.85 | ₹8,343.85 | 200 | 3,23,100 |
| 6 Mar 2024 | ₹8,434 | ₹8,556 | ₹8,280 | ₹8,540 | 1,000 | 3,22,650 |
| 7 Mar 2024 | ₹8,540 | ₹8,549 | ₹8,526.6 | ₹8,526.6 | 750 | 3,22,100 |
| 11 Mar 2024 | ₹8,540 | ₹8,540 | ₹8,350.05 | ₹8,383 | 500 | 3,21,650 |
| 12 Mar 2024 | ₹8,500 | ₹8,500 | ₹8,369.3 | ₹8,382.3 | 400 | 3,21,400 |
| 13 Mar 2024 | ₹8,250 | ₹8,250 | ₹8,005.3 | ₹8,018.8 | 1,850 | 3,21,850 |
| 14 Mar 2024 | ₹8,100 | ₹8,251.2 | ₹8,100 | ₹8,251.2 | 400 | 3,21,800 |
| 15 Mar 2024 | ₹8,000 | ₹8,102.95 | ₹7,960 | ₹8,084.3 | 350 | 3,21,700 |
| 18 Mar 2024 | ₹8,165.1 | ₹8,165.1 | ₹8,008.4 | ₹8,122.65 | 850 | 3,21,100 |
| 19 Mar 2024 | ₹7,868.45 | ₹7,968.1 | ₹7,856.75 | ₹7,885 | 1,050 | 3,20,550 |
| 20 Mar 2024 | ₹7,960 | ₹7,960 | ₹7,845.25 | ₹7,871.7 | 650 | 3,19,950 |
| 21 Mar 2024 | ₹8,018.25 | ₹8,110.2 | ₹8,018.25 | ₹8,110.2 | 9,750 | 3,10,600 |
| 22 Mar 2024 | ₹7,925 | ₹8,255 | ₹7,925 | ₹8,131.15 | 55,150 | 2,60,700 |
| 26 Mar 2024 | ₹8,090 | ₹8,140 | ₹8,031.05 | ₹8,101.8 | 73,750 | 1,91,250 |
| 27 Mar 2024 | ₹8,130 | ₹8,214.7 | ₹8,130 | ₹8,211.6 | 80,500 | 1,21,900 |
| 28 Mar 2024 | ₹8,231 | ₹8,526.1 | ₹8,231 | ₹8,329.1 | 1,29,050 | 46,250 |