NIFTY 50 18,000 PE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹1,572.55 and a low of ₹396.85. Final close ₹797.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹933.6 | ₹1,033.35 | ₹714.75 | ₹993.7 | 2,38,701 | 20,28,750 |
| 1 Dec 2021 | ₹900 | ₹927 | ₹792.55 | ₹804 | 2,00,051 | 20,22,650 |
| 2 Dec 2021 | ₹854 | ₹854 | ₹617.2 | ₹625.85 | 2,24,401 | 20,13,950 |
| 3 Dec 2021 | ₹623.2 | ₹818 | ₹565.3 | ₹786.1 | 2,45,751 | 20,22,200 |
| 6 Dec 2021 | ₹762.5 | ₹1,078.45 | ₹762.5 | ₹1,067.9 | 1,49,552 | 20,19,700 |
| 7 Dec 2021 | ₹1,027.9 | ₹1,027.9 | ₹732.05 | ₹813.95 | 2,48,901 | 20,86,600 |
| 8 Dec 2021 | ₹763.95 | ₹763.95 | ₹539.1 | ₹553 | 2,62,501 | 21,03,800 |
| 9 Dec 2021 | ₹517.5 | ₹628.85 | ₹485 | ₹512 | 2,54,853 | 20,95,850 |
| 10 Dec 2021 | ₹550 | ₹610 | ₹486 | ₹512.6 | 2,22,351 | 20,75,800 |
| 13 Dec 2021 | ₹450 | ₹639.45 | ₹396.85 | ₹589.05 | 4,04,002 | 20,70,900 |
| 14 Dec 2021 | ₹650 | ₹765 | ₹620.75 | ₹685.2 | 1,69,852 | 20,32,650 |
| 15 Dec 2021 | ₹691.7 | ₹807 | ₹661.35 | ₹775.55 | 1,77,802 | 20,33,500 |
| 16 Dec 2021 | ₹725.55 | ₹780.2 | ₹646.15 | ₹677.95 | 1,47,251 | 20,13,900 |
| 17 Dec 2021 | ₹749.95 | ₹1,005 | ₹745 | ₹985.35 | 2,46,052 | 19,59,650 |
| 20 Dec 2021 | ₹1,085.35 | ₹1,572.55 | ₹1,085.35 | ₹1,368.55 | 3,58,051 | 19,78,250 |
| 21 Dec 2021 | ₹1,321.5 | ₹1,321.5 | ₹1,056.65 | ₹1,186.7 | 2,52,452 | 18,20,250 |
| 22 Dec 2021 | ₹1,120.55 | ₹1,159.4 | ₹1,021.6 | ₹1,022 | 63,301 | 16,26,900 |
| 23 Dec 2021 | ₹950 | ₹955.65 | ₹853.9 | ₹941.55 | 1,24,101 | 16,13,350 |
| 24 Dec 2021 | ₹895 | ₹1,071.35 | ₹886.4 | ₹992.6 | 1,11,501 | 15,58,050 |
| 27 Dec 2021 | ₹1,096.05 | ₹1,149.9 | ₹876.25 | ₹890 | 1,35,102 | 15,16,350 |
| 28 Dec 2021 | ₹820 | ₹835 | ₹745 | ₹745.65 | 1,72,801 | 14,82,850 |
| 29 Dec 2021 | ₹804.85 | ₹811.2 | ₹717.95 | ₹806 | 1,35,001 | 14,71,800 |
| 30 Dec 2021 | ₹833 | ₹837.6 | ₹745 | ₹797.85 | 3,67,751 | 14,37,800 |