NIFTY 50 18,300 PE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹1,826.8 and a low of ₹634.7. Final close ₹1,095.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹1,101 | ₹1,296.25 | ₹970 | ₹1,296.25 | 8,801 | 73,450 |
| 1 Dec 2021 | ₹1,098.6 | ₹1,201.85 | ₹1,067.5 | ₹1,078.1 | 2,601 | 71,950 |
| 2 Dec 2021 | ₹1,050 | ₹1,061 | ₹874 | ₹878.1 | 18,901 | 78,800 |
| 3 Dec 2021 | ₹835.5 | ₹1,094.3 | ₹826.1 | ₹1,071.7 | 13,001 | 81,650 |
| 6 Dec 2021 | ₹1,145.4 | ₹1,348.05 | ₹1,096.8 | ₹1,348.05 | 1,602 | 80,500 |
| 7 Dec 2021 | ₹1,228.6 | ₹1,268.75 | ₹1,000 | ₹1,086.2 | 2,151 | 80,200 |
| 8 Dec 2021 | ₹921 | ₹921 | ₹799 | ₹807.8 | 3,701 | 80,000 |
| 9 Dec 2021 | ₹759.9 | ₹880 | ₹739.85 | ₹756.45 | 2,452 | 80,700 |
| 10 Dec 2021 | ₹817.5 | ₹872.1 | ₹744.2 | ₹773.65 | 15,002 | 77,150 |
| 13 Dec 2021 | ₹672.05 | ₹901.05 | ₹634.7 | ₹858.65 | 9,151 | 80,050 |
| 14 Dec 2021 | ₹1,002.35 | ₹1,035 | ₹895.95 | ₹967 | 6,251 | 81,000 |
| 15 Dec 2021 | ₹934.95 | ₹1,084 | ₹934.95 | ₹1,053.2 | 3,551 | 78,950 |
| 16 Dec 2021 | ₹939 | ₹1,057 | ₹939 | ₹965.65 | 6,901 | 76,200 |
| 17 Dec 2021 | ₹1,062.45 | ₹1,297.95 | ₹1,057.55 | ₹1,270.95 | 2,851 | 75,000 |
| 20 Dec 2021 | ₹1,470 | ₹1,826.8 | ₹1,470 | ₹1,663.45 | 10,851 | 69,500 |
| 21 Dec 2021 | ₹1,493.5 | ₹1,571.35 | ₹1,365 | ₹1,486 | 4,301 | 66,550 |
| 22 Dec 2021 | ₹1,387.9 | ₹1,455 | ₹1,320 | ₹1,329.05 | 1,251 | 65,850 |
| 23 Dec 2021 | ₹1,230 | ₹1,242.2 | ₹1,187.9 | ₹1,242.2 | 3,401 | 65,250 |
| 24 Dec 2021 | ₹1,210.7 | ₹1,363.4 | ₹1,210.55 | ₹1,288 | 4,651 | 63,950 |
| 27 Dec 2021 | ₹1,416.75 | ₹1,416.75 | ₹1,178.95 | ₹1,203.05 | 3,201 | 61,650 |
| 28 Dec 2021 | ₹1,097.35 | ₹1,115 | ₹1,050 | ₹1,050 | 5,551 | 58,400 |
| 29 Dec 2021 | ₹1,065 | ₹1,097 | ₹1,027.7 | ₹1,090 | 13,101 | 49,350 |
| 30 Dec 2021 | ₹1,104.65 | ₹1,111 | ₹1,045.1 | ₹1,095 | 36,101 | 37,200 |