NIFTY 50 17,800 PE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹1,369 and a low of ₹268.75. Final close ₹597.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹740.05 | ₹860 | ₹561 | ₹815 | 41,752 | 1,72,850 |
| 1 Dec 2021 | ₹700.05 | ₹745 | ₹632.05 | ₹640 | 38,752 | 1,68,000 |
| 2 Dec 2021 | ₹665.35 | ₹665.35 | ₹470.85 | ₹474.1 | 90,001 | 1,88,950 |
| 3 Dec 2021 | ₹475 | ₹650 | ₹426.45 | ₹627.55 | 2,92,701 | 2,34,050 |
| 6 Dec 2021 | ₹644.3 | ₹894 | ₹635.4 | ₹887.75 | 89,501 | 2,61,500 |
| 7 Dec 2021 | ₹797.35 | ₹798.1 | ₹568.6 | ₹634.4 | 2,17,101 | 2,02,100 |
| 8 Dec 2021 | ₹511.75 | ₹518.15 | ₹396.45 | ₹407.9 | 1,44,701 | 2,19,900 |
| 9 Dec 2021 | ₹381.05 | ₹472.7 | ₹349.3 | ₹366.25 | 2,49,503 | 2,50,950 |
| 10 Dec 2021 | ₹424.95 | ₹450 | ₹342.75 | ₹370 | 1,57,652 | 2,49,350 |
| 13 Dec 2021 | ₹349 | ₹476.8 | ₹268.75 | ₹427.8 | 6,16,953 | 3,09,450 |
| 14 Dec 2021 | ₹491.9 | ₹586 | ₹456.95 | ₹515.5 | 1,81,901 | 3,07,800 |
| 15 Dec 2021 | ₹516.05 | ₹630.8 | ₹490.1 | ₹601.85 | 1,04,702 | 2,90,800 |
| 16 Dec 2021 | ₹495.85 | ₹600 | ₹466.55 | ₹501.45 | 1,48,651 | 2,85,950 |
| 17 Dec 2021 | ₹545.05 | ₹812.4 | ₹545.05 | ₹793.35 | 99,403 | 2,77,650 |
| 20 Dec 2021 | ₹941.15 | ₹1,369 | ₹941.15 | ₹1,168.75 | 1,46,501 | 2,04,450 |
| 21 Dec 2021 | ₹1,162.15 | ₹1,162.15 | ₹857.8 | ₹990 | 25,401 | 1,93,050 |
| 22 Dec 2021 | ₹890 | ₹955.8 | ₹824 | ₹824 | 32,451 | 1,91,850 |
| 23 Dec 2021 | ₹742.9 | ₹754.4 | ₹660.9 | ₹741.65 | 47,051 | 2,06,600 |
| 24 Dec 2021 | ₹690.6 | ₹880.45 | ₹681.4 | ₹794.85 | 33,951 | 2,04,850 |
| 27 Dec 2021 | ₹904.9 | ₹955 | ₹676.2 | ₹681.65 | 25,301 | 1,91,150 |
| 28 Dec 2021 | ₹633.75 | ₹633.75 | ₹545 | ₹546 | 81,201 | 1,70,700 |
| 29 Dec 2021 | ₹596.9 | ₹604.85 | ₹517.3 | ₹604.85 | 1,30,701 | 1,73,650 |
| 30 Dec 2021 | ₹644.55 | ₹644.55 | ₹542.75 | ₹597.4 | 99,301 | 84,900 |