NIFTY 50 18,100 PE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹1,650 and a low of ₹474.5. Final close ₹899.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹963.45 | ₹1,107 | ₹800 | ₹1,086 | 7,151 | 1,25,100 |
| 1 Dec 2021 | ₹905.1 | ₹975.4 | ₹874.85 | ₹895 | 8,851 | 1,21,750 |
| 2 Dec 2021 | ₹897.05 | ₹900 | ₹699.9 | ₹699.9 | 15,952 | 1,26,500 |
| 3 Dec 2021 | ₹643 | ₹900 | ₹642.25 | ₹875 | 6,701 | 1,27,000 |
| 6 Dec 2021 | ₹919.05 | ₹1,166.25 | ₹919.05 | ₹1,161.8 | 1,751 | 1,27,000 |
| 7 Dec 2021 | ₹1,067.6 | ₹1,067.6 | ₹819 | ₹903.8 | 8,701 | 1,26,650 |
| 8 Dec 2021 | ₹728.45 | ₹737.75 | ₹622.25 | ₹624.25 | 18,701 | 1,16,500 |
| 9 Dec 2021 | ₹583.8 | ₹709.95 | ₹566 | ₹584.3 | 27,451 | 1,13,750 |
| 10 Dec 2021 | ₹652.15 | ₹683 | ₹564 | ₹577.3 | 4,801 | 1,12,650 |
| 13 Dec 2021 | ₹497 | ₹718.85 | ₹474.5 | ₹673.25 | 23,502 | 1,11,050 |
| 14 Dec 2021 | ₹826.65 | ₹840.55 | ₹729.9 | ₹817.7 | 3,501 | 1,12,100 |
| 15 Dec 2021 | ₹781.15 | ₹885 | ₹781.15 | ₹827.7 | 1,451 | 1,12,150 |
| 16 Dec 2021 | ₹819.8 | ₹870 | ₹775.95 | ₹775.95 | 3,851 | 1,11,700 |
| 17 Dec 2021 | ₹863 | ₹1,095.75 | ₹863 | ₹1,087.8 | 3,001 | 1,10,750 |
| 20 Dec 2021 | ₹1,380.4 | ₹1,650 | ₹1,351.25 | ₹1,463 | 13,051 | 1,07,000 |
| 21 Dec 2021 | ₹1,270.8 | ₹1,322.35 | ₹1,178 | ₹1,287 | 1,401 | 1,06,100 |
| 22 Dec 2021 | ₹1,200.8 | ₹1,248.95 | ₹1,132.55 | ₹1,132.55 | 2,251 | 1,04,950 |
| 23 Dec 2021 | ₹1,032.85 | ₹1,046 | ₹960 | ₹1,033.4 | 4,403 | 1,04,350 |
| 24 Dec 2021 | ₹1,027.85 | ₹1,155.45 | ₹1,001.55 | ₹1,098.8 | 3,551 | 1,03,500 |
| 27 Dec 2021 | ₹1,205.6 | ₹1,205.75 | ₹980 | ₹1,000 | 4,901 | 1,01,000 |
| 28 Dec 2021 | ₹923.85 | ₹926.95 | ₹847.4 | ₹847.4 | 4,401 | 98,950 |
| 29 Dec 2021 | ₹850 | ₹892.4 | ₹821.4 | ₹887.4 | 3,951 | 99,500 |
| 30 Dec 2021 | ₹932.75 | ₹932.75 | ₹845 | ₹899.35 | 25,001 | 84,100 |