NIFTY 50 17,900 PE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹1,470 and a low of ₹329.05. Final close ₹697.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹783.85 | ₹936.75 | ₹632.1 | ₹900 | 16,551 | 93,000 |
| 1 Dec 2021 | ₹773.25 | ₹821 | ₹710.9 | ₹712.4 | 19,651 | 90,750 |
| 2 Dec 2021 | ₹720.65 | ₹720.65 | ₹540.05 | ₹542.45 | 17,102 | 92,550 |
| 3 Dec 2021 | ₹530.05 | ₹731.85 | ₹503.3 | ₹703.9 | 61,802 | 84,800 |
| 6 Dec 2021 | ₹676.95 | ₹985.05 | ₹676.95 | ₹970 | 18,251 | 84,700 |
| 7 Dec 2021 | ₹849.8 | ₹894 | ₹644.7 | ₹710 | 10,302 | 83,650 |
| 8 Dec 2021 | ₹590.5 | ₹590.5 | ₹463.95 | ₹475 | 66,902 | 1,03,700 |
| 9 Dec 2021 | ₹442.35 | ₹546.4 | ₹413 | ₹440.2 | 43,553 | 1,18,450 |
| 10 Dec 2021 | ₹498.95 | ₹525 | ₹409.25 | ₹434 | 49,302 | 1,29,000 |
| 13 Dec 2021 | ₹346.65 | ₹550 | ₹329.05 | ₹505.1 | 1,29,401 | 1,35,000 |
| 14 Dec 2021 | ₹605 | ₹669.8 | ₹533.65 | ₹588.3 | 81,051 | 1,03,850 |
| 15 Dec 2021 | ₹592.25 | ₹702.5 | ₹592.25 | ₹693.3 | 30,151 | 87,700 |
| 16 Dec 2021 | ₹576.45 | ₹682.4 | ₹576.45 | ₹591.85 | 13,551 | 85,550 |
| 17 Dec 2021 | ₹680 | ₹907.1 | ₹680 | ₹890.7 | 6,151 | 86,100 |
| 20 Dec 2021 | ₹1,098.5 | ₹1,470 | ₹1,098.5 | ₹1,263 | 9,951 | 82,100 |
| 21 Dec 2021 | ₹1,152.4 | ₹1,177.95 | ₹969.7 | ₹1,092 | 5,701 | 80,200 |
| 22 Dec 2021 | ₹989.15 | ₹1,055 | ₹926.55 | ₹926.55 | 3,751 | 79,500 |
| 23 Dec 2021 | ₹832.9 | ₹852 | ₹761.65 | ₹841.45 | 11,502 | 80,200 |
| 24 Dec 2021 | ₹804.3 | ₹971.6 | ₹800 | ₹895.75 | 3,802 | 79,000 |
| 27 Dec 2021 | ₹1,008.95 | ₹1,017.6 | ₹780 | ₹785 | 6,952 | 76,400 |
| 28 Dec 2021 | ₹700 | ₹728.75 | ₹645.75 | ₹647.55 | 21,001 | 64,850 |
| 29 Dec 2021 | ₹695.05 | ₹707 | ₹616.5 | ₹703.15 | 11,502 | 60,050 |
| 30 Dec 2021 | ₹727.4 | ₹727.4 | ₹645 | ₹697.45 | 36,851 | 56,850 |