NIFTY 50 17,300 PE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹886.15 and a low of ₹55.2. Final close ₹95.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹414.1 | ₹505.95 | ₹281.85 | ₹460 | 14,39,203 | 9,10,250 |
| 1 Dec 2021 | ₹409.85 | ₹417.3 | ₹325.9 | ₹325.9 | 12,70,702 | 9,87,200 |
| 2 Dec 2021 | ₹333.55 | ₹367.8 | ₹223.6 | ₹228.5 | 26,77,851 | 14,43,750 |
| 3 Dec 2021 | ₹234.75 | ₹334 | ₹198.3 | ₹312.15 | 30,41,752 | 11,91,950 |
| 6 Dec 2021 | ₹314.1 | ₹507.4 | ₹313.3 | ₹503.3 | 12,94,401 | 11,15,000 |
| 7 Dec 2021 | ₹435 | ₹439.95 | ₹270 | ₹311.6 | 10,45,401 | 11,40,150 |
| 8 Dec 2021 | ₹249.55 | ₹257.5 | ₹167.55 | ₹174 | 20,49,302 | 13,83,700 |
| 9 Dec 2021 | ₹159.7 | ₹208.65 | ₹141.25 | ₹148.1 | 16,51,751 | 14,19,800 |
| 10 Dec 2021 | ₹158.85 | ₹179.3 | ₹126.75 | ₹137.9 | 16,93,702 | 14,34,600 |
| 13 Dec 2021 | ₹112.35 | ₹190.45 | ₹90 | ₹162.55 | 23,58,802 | 15,27,700 |
| 14 Dec 2021 | ₹283 | ₹283 | ₹180.2 | ₹207.25 | 52,67,353 | 22,68,850 |
| 15 Dec 2021 | ₹210.7 | ₹285 | ₹193.8 | ₹255 | 46,10,902 | 20,51,600 |
| 16 Dec 2021 | ₹178.95 | ₹239.95 | ₹163.95 | ₹177.1 | 63,48,552 | 20,43,900 |
| 17 Dec 2021 | ₹175 | ₹378.45 | ₹174.95 | ₹354.35 | 43,90,902 | 12,93,250 |
| 20 Dec 2021 | ₹459.65 | ₹886.15 | ₹459.65 | ₹686 | 9,60,552 | 10,98,050 |
| 21 Dec 2021 | ₹562.5 | ₹606.75 | ₹386.75 | ₹507.6 | 3,48,101 | 9,52,500 |
| 22 Dec 2021 | ₹447.95 | ₹487.6 | ₹353 | ₹358.4 | 3,17,303 | 9,11,350 |
| 23 Dec 2021 | ₹287.2 | ₹305.05 | ₹218.3 | ₹290 | 12,64,252 | 9,67,900 |
| 24 Dec 2021 | ₹230 | ₹400 | ₹171.95 | ₹322.85 | 31,15,703 | 9,23,950 |
| 27 Dec 2021 | ₹380.05 | ₹464.4 | ₹213.55 | ₹223 | 16,73,002 | 9,09,100 |
| 28 Dec 2021 | ₹179 | ₹185.95 | ₹100.5 | ₹101 | 2,67,95,002 | 19,37,700 |
| 29 Dec 2021 | ₹135 | ₹144 | ₹75.15 | ₹117 | 5,71,59,452 | 21,26,450 |
| 30 Dec 2021 | ₹120 | ₹155.45 | ₹55.2 | ₹95.25 | 7,23,44,353 | 11,26,550 |