NIFTY 50 17,500 PE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹1,080.55 and a low of ₹138.15. Final close ₹295.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹533.55 | ₹632.65 | ₹373.6 | ₹591 | 12,31,002 | 19,32,050 |
| 1 Dec 2021 | ₹560 | ₹560 | ₹427.6 | ₹431.05 | 10,00,701 | 18,47,900 |
| 2 Dec 2021 | ₹450 | ₹475.2 | ₹303.85 | ₹307.1 | 12,28,851 | 19,92,100 |
| 3 Dec 2021 | ₹310.15 | ₹440 | ₹270.2 | ₹417.25 | 21,41,701 | 18,46,600 |
| 6 Dec 2021 | ₹409.5 | ₹651.95 | ₹409.5 | ₹648 | 12,10,551 | 19,76,750 |
| 7 Dec 2021 | ₹521 | ₹584.65 | ₹370.5 | ₹419.25 | 10,68,801 | 18,38,250 |
| 8 Dec 2021 | ₹351.2 | ₹351.2 | ₹240.25 | ₹249.85 | 21,81,053 | 22,17,850 |
| 9 Dec 2021 | ₹250 | ₹295 | ₹205.35 | ₹215.05 | 43,23,301 | 25,82,650 |
| 10 Dec 2021 | ₹249.95 | ₹266.65 | ₹192.95 | ₹207 | 41,64,652 | 23,21,050 |
| 13 Dec 2021 | ₹181 | ₹283.4 | ₹138.15 | ₹242.7 | 44,60,453 | 23,55,000 |
| 14 Dec 2021 | ₹294.45 | ₹368.75 | ₹268.3 | ₹305.05 | 22,44,002 | 21,64,550 |
| 15 Dec 2021 | ₹318.15 | ₹402.4 | ₹290.15 | ₹373.9 | 12,75,702 | 20,75,700 |
| 16 Dec 2021 | ₹305 | ₹359.6 | ₹263 | ₹280 | 18,37,452 | 20,25,350 |
| 17 Dec 2021 | ₹315.05 | ₹540 | ₹301.6 | ₹519.2 | 16,26,202 | 16,93,550 |
| 20 Dec 2021 | ₹1,000 | ₹1,080.55 | ₹586.2 | ₹878.5 | 6,00,753 | 14,91,100 |
| 21 Dec 2021 | ₹872.55 | ₹872.55 | ₹565.3 | ₹695.05 | 4,19,951 | 13,66,650 |
| 22 Dec 2021 | ₹631.7 | ₹675.35 | ₹532 | ₹539 | 6,53,902 | 13,87,450 |
| 23 Dec 2021 | ₹455.75 | ₹477.35 | ₹375.5 | ₹457.4 | 10,06,902 | 15,30,050 |
| 24 Dec 2021 | ₹382.85 | ₹586 | ₹381.35 | ₹500.2 | 6,49,752 | 15,66,000 |
| 27 Dec 2021 | ₹572.4 | ₹659 | ₹384.5 | ₹392 | 5,36,251 | 15,45,250 |
| 28 Dec 2021 | ₹315 | ₹348.55 | ₹252.65 | ₹255 | 18,91,202 | 15,20,900 |
| 29 Dec 2021 | ₹234 | ₹318 | ₹221 | ₹304.05 | 33,21,501 | 15,11,450 |
| 30 Dec 2021 | ₹312.6 | ₹350 | ₹242.55 | ₹295.15 | 21,11,652 | 14,55,900 |