NIFTY 50 18,250 PE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹1,730 and a low of ₹613.55. Final close ₹1,042.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹1,112.05 | ₹1,112.05 | ₹1,097 | ₹1,097 | 101 | 9,900 |
| 1 Dec 2021 | ₹1,061.75 | ₹1,119.95 | ₹1,055.95 | ₹1,079.85 | 701 | 9,750 |
| 2 Dec 2021 | ₹938.6 | ₹947.4 | ₹860 | ₹860 | 401 | 9,450 |
| 3 Dec 2021 | ₹870.55 | ₹1,015 | ₹870.55 | ₹1,015 | 701 | 9,700 |
| 6 Dec 2021 | ₹1,080 | ₹1,153.8 | ₹1,080 | ₹1,153.8 | 301 | 10,200 |
| 7 Dec 2021 | ₹1,184 | ₹1,184 | ₹1,164.15 | ₹1,164.15 | 151 | 10,100 |
| 8 Dec 2021 | ₹860.75 | ₹860.75 | ₹837.7 | ₹837.7 | 151 | 10,100 |
| 9 Dec 2021 | ₹807.7 | ₹807.7 | ₹708.2 | ₹708.2 | 501 | 10,300 |
| 10 Dec 2021 | ₹790.65 | ₹792.15 | ₹790.65 | ₹792.15 | 251 | 10,150 |
| 13 Dec 2021 | ₹615.6 | ₹708 | ₹613.55 | ₹708 | 552 | 10,100 |
| 14 Dec 2021 | ₹930.95 | ₹955.15 | ₹911.9 | ₹955.15 | 251 | 10,150 |
| 15 Dec 2021 | ₹965.25 | ₹965.25 | ₹965.25 | ₹965.25 | 51 | 10,100 |
| 16 Dec 2021 | ₹963.1 | ₹977.2 | ₹918.1 | ₹918.1 | 751 | 10,450 |
| 17 Dec 2021 | ₹1,076.9 | ₹1,229.7 | ₹1,076.8 | ₹1,229.7 | 1,002 | 10,150 |
| 20 Dec 2021 | ₹1,525 | ₹1,730 | ₹1,525 | ₹1,589.1 | 1,251 | 9,550 |
| 21 Dec 2021 | ₹1,350.45 | ₹1,350.45 | ₹1,342.8 | ₹1,342.8 | 101 | 9,600 |
| 22 Dec 2021 | ₹1,345 | ₹1,383.45 | ₹1,271.95 | ₹1,271.95 | 1,001 | 9,300 |
| 23 Dec 2021 | ₹1,174.05 | ₹1,191.65 | ₹1,125.3 | ₹1,191.65 | 1,652 | 9,050 |
| 24 Dec 2021 | ₹1,165.95 | ₹1,328.3 | ₹1,165.95 | ₹1,244.75 | 2,701 | 9,000 |
| 27 Dec 2021 | ₹1,161.1 | ₹1,161.1 | ₹1,161.1 | ₹1,161.1 | 51 | 8,700 |
| 28 Dec 2021 | ₹1,040 | ₹1,040 | ₹1,000 | ₹1,000 | 151 | 8,600 |
| 29 Dec 2021 | ₹1,001 | ₹1,001 | ₹980 | ₹980 | 201 | 8,450 |
| 30 Dec 2021 | ₹1,080.4 | ₹1,080.4 | ₹1,007.45 | ₹1,042.85 | 1,501 | 7,300 |