NIFTY 50 18,400 PE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹1,960.2 and a low of ₹733. Final close ₹1,195.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹1,256.9 | ₹1,385 | ₹1,098.6 | ₹1,381.4 | 1,501 | 35,700 |
| 1 Dec 2021 | ₹1,241.55 | ₹1,250.6 | ₹1,163.15 | ₹1,208.65 | 2,401 | 35,000 |
| 2 Dec 2021 | ₹1,105.8 | ₹1,115 | ₹975 | ₹975 | 1,851 | 36,000 |
| 3 Dec 2021 | ₹920.45 | ₹1,189.45 | ₹920.45 | ₹1,166.6 | 2,151 | 36,000 |
| 6 Dec 2021 | ₹1,192.5 | ₹1,455.45 | ₹1,192.5 | ₹1,437.9 | 2,951 | 35,250 |
| 7 Dec 2021 | ₹1,324.4 | ₹1,353.95 | ₹1,104 | ₹1,104 | 701 | 35,200 |
| 8 Dec 2021 | ₹1,051.05 | ₹1,051.05 | ₹887.5 | ₹887.5 | 2,101 | 35,400 |
| 9 Dec 2021 | ₹848.2 | ₹956.65 | ₹834 | ₹834 | 1,852 | 36,700 |
| 10 Dec 2021 | ₹912.25 | ₹971.5 | ₹881.6 | ₹971.5 | 602 | 36,900 |
| 13 Dec 2021 | ₹744.9 | ₹983.45 | ₹733 | ₹960.65 | 2,801 | 37,200 |
| 14 Dec 2021 | ₹1,118.5 | ₹1,118.5 | ₹1,014.5 | ₹1,052.15 | 1,301 | 37,250 |
| 15 Dec 2021 | ₹1,101.1 | ₹1,152.1 | ₹1,082 | ₹1,140.7 | 3,652 | 36,200 |
| 16 Dec 2021 | ₹1,038.7 | ₹1,150 | ₹1,038.7 | ₹1,065.95 | 2,451 | 34,800 |
| 17 Dec 2021 | ₹1,149.25 | ₹1,400 | ₹1,149.25 | ₹1,385.9 | 2,251 | 33,650 |
| 20 Dec 2021 | ₹1,668 | ₹1,960.2 | ₹1,668 | ₹1,760.95 | 4,952 | 31,750 |
| 21 Dec 2021 | ₹1,630 | ₹1,658.4 | ₹1,507.95 | ₹1,600 | 1,751 | 30,650 |
| 22 Dec 2021 | ₹1,503.45 | ₹1,560.95 | ₹1,421.05 | ₹1,421.05 | 1,151 | 30,250 |
| 23 Dec 2021 | ₹1,336 | ₹1,347.05 | ₹1,252 | ₹1,335.15 | 3,552 | 27,600 |
| 24 Dec 2021 | ₹1,306.25 | ₹1,453.85 | ₹1,306.25 | ₹1,350 | 1,001 | 27,600 |
| 27 Dec 2021 | ₹1,475.25 | ₹1,557.95 | ₹1,280 | ₹1,298 | 1,601 | 26,650 |
| 28 Dec 2021 | ₹1,203 | ₹1,215 | ₹1,145.8 | ₹1,145.8 | 3,651 | 24,500 |
| 29 Dec 2021 | ₹1,128 | ₹1,201.95 | ₹1,126.35 | ₹1,201.95 | 15,801 | 18,000 |
| 30 Dec 2021 | ₹1,200 | ₹1,210 | ₹1,155 | ₹1,195 | 13,401 | 14,000 |