NIFTY 50 19,000 PE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹1,556 and a low of ₹438.45. Final close ₹1,148.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹1,121.45 | ₹1,397.25 | ₹1,115.55 | ₹1,261.4 | 1,14,301 | 2,05,100 |
| 29 Sept 2021 | ₹1,359.55 | ₹1,380.05 | ₹1,210.15 | ₹1,278.5 | 1,75,851 | 3,42,750 |
| 30 Sept 2021 | ₹1,302.2 | ₹1,408 | ₹1,265 | ₹1,400.35 | 3,18,701 | 5,68,450 |
| 1 Oct 2021 | ₹1,525 | ₹1,556 | ₹1,450.25 | ₹1,484.1 | 89,751 | 5,10,600 |
| 4 Oct 2021 | ₹1,425.75 | ₹1,425.75 | ₹1,267.95 | ₹1,292.25 | 36,351 | 5,21,350 |
| 5 Oct 2021 | ₹1,360 | ₹1,360 | ₹1,171 | ₹1,175 | 17,951 | 5,17,450 |
| 6 Oct 2021 | ₹1,178.95 | ₹1,395.95 | ₹1,148 | ₹1,395.95 | 31,451 | 5,04,350 |
| 7 Oct 2021 | ₹1,250 | ₹1,250 | ₹1,130 | ₹1,181.4 | 35,701 | 4,85,450 |
| 8 Oct 2021 | ₹1,146.65 | ₹1,169.2 | ₹1,075.15 | ₹1,102 | 27,101 | 4,80,050 |
| 11 Oct 2021 | ₹1,123.05 | ₹1,123.05 | ₹949.45 | ₹1,035 | 33,751 | 4,73,800 |
| 12 Oct 2021 | ₹1,085.2 | ₹1,140.25 | ₹993.85 | ₹996 | 17,951 | 4,73,600 |
| 13 Oct 2021 | ₹948.25 | ₹959.6 | ₹809 | ₹837.9 | 59,251 | 4,70,100 |
| 14 Oct 2021 | ₹764.75 | ₹768 | ₹652.4 | ₹664.7 | 62,002 | 4,89,200 |
| 18 Oct 2021 | ₹570 | ₹580.9 | ₹493.45 | ₹537.85 | 2,12,802 | 5,02,550 |
| 19 Oct 2021 | ₹483.55 | ₹617.3 | ₹438.45 | ₹580 | 2,89,351 | 5,08,050 |
| 20 Oct 2021 | ₹513.05 | ₹753.8 | ₹513 | ₹690 | 2,48,652 | 4,96,750 |
| 21 Oct 2021 | ₹640.8 | ₹919.1 | ₹640.75 | ₹761.95 | 1,89,102 | 4,81,450 |
| 22 Oct 2021 | ₹753.15 | ₹943.3 | ₹690 | ₹859 | 1,13,351 | 4,67,600 |
| 25 Oct 2021 | ₹826.8 | ₹1,008.2 | ₹770 | ₹846.05 | 1,13,301 | 4,35,150 |
| 26 Oct 2021 | ₹829.25 | ₹882.5 | ₹652.95 | ₹652.95 | 1,81,801 | 3,47,750 |
| 27 Oct 2021 | ₹690 | ₹818.35 | ₹653.25 | ₹804.05 | 3,11,451 | 2,28,300 |
| 28 Oct 2021 | ₹851.35 | ₹1,150.95 | ₹845.35 | ₹1,148.65 | 1,42,751 | 1,83,750 |