NIFTY 50 18,200 PE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹1,773.6 and a low of ₹553.2. Final close ₹997.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹1,046.3 | ₹1,205.95 | ₹890 | ₹1,181.9 | 9,201 | 99,300 |
| 1 Dec 2021 | ₹1,020 | ₹1,112.15 | ₹970 | ₹992.65 | 8,652 | 96,600 |
| 2 Dec 2021 | ₹965 | ₹987.75 | ₹784.95 | ₹792.8 | 13,501 | 93,100 |
| 3 Dec 2021 | ₹740 | ₹995.5 | ₹725 | ₹973.35 | 35,801 | 84,850 |
| 6 Dec 2021 | ₹1,017.3 | ₹1,268.6 | ₹996.8 | ₹1,264.65 | 6,601 | 84,750 |
| 7 Dec 2021 | ₹1,153.35 | ₹1,173 | ₹910 | ₹990 | 4,801 | 85,250 |
| 8 Dec 2021 | ₹820 | ₹827 | ₹704 | ₹713 | 14,751 | 83,000 |
| 9 Dec 2021 | ₹667.75 | ₹788.35 | ₹644.1 | ₹670.25 | 14,101 | 83,750 |
| 10 Dec 2021 | ₹723.9 | ₹782.8 | ₹648 | ₹680.55 | 8,651 | 82,800 |
| 13 Dec 2021 | ₹573.2 | ₹810 | ₹553.2 | ₹763.75 | 9,201 | 84,250 |
| 14 Dec 2021 | ₹918.65 | ₹934.6 | ₹802.05 | ₹867.65 | 9,801 | 85,350 |
| 15 Dec 2021 | ₹845 | ₹992 | ₹845 | ₹966.2 | 4,101 | 83,700 |
| 16 Dec 2021 | ₹835 | ₹966.8 | ₹835 | ₹860 | 12,451 | 84,300 |
| 17 Dec 2021 | ₹963.4 | ₹1,202 | ₹949.2 | ₹1,177 | 4,101 | 83,500 |
| 20 Dec 2021 | ₹1,360.4 | ₹1,773.6 | ₹1,360.4 | ₹1,564.6 | 17,901 | 78,850 |
| 21 Dec 2021 | ₹1,419.95 | ₹1,451 | ₹1,252 | ₹1,388.6 | 15,801 | 70,750 |
| 22 Dec 2021 | ₹1,311 | ₹1,350 | ₹1,219.15 | ₹1,220 | 5,751 | 70,100 |
| 23 Dec 2021 | ₹1,137 | ₹1,151.9 | ₹1,053 | ₹1,145.35 | 19,651 | 84,050 |
| 24 Dec 2021 | ₹1,101 | ₹1,273.85 | ₹1,095 | ₹1,190.1 | 6,451 | 81,900 |
| 27 Dec 2021 | ₹1,275.85 | ₹1,330 | ₹1,078.5 | ₹1,095 | 8,201 | 77,700 |
| 28 Dec 2021 | ₹1,017.05 | ₹1,022.95 | ₹949.35 | ₹949.35 | 8,751 | 72,650 |
| 29 Dec 2021 | ₹967 | ₹1,005.15 | ₹921.35 | ₹1,005.15 | 10,951 | 65,500 |
| 30 Dec 2021 | ₹1,011.7 | ₹1,016.25 | ₹950 | ₹997 | 44,951 | 58,300 |