NIFTY 50 18,500 PE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹2,066 and a low of ₹827.7. Final close ₹1,298.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹1,339 | ₹1,493.2 | ₹1,164 | ₹1,459.5 | 1,19,201 | 6,94,700 |
| 1 Dec 2021 | ₹1,300 | ₹1,392.8 | ₹1,250 | ₹1,268.75 | 73,801 | 6,28,000 |
| 2 Dec 2021 | ₹1,308.7 | ₹1,308.7 | ₹1,061.05 | ₹1,065 | 1,03,401 | 6,10,650 |
| 3 Dec 2021 | ₹1,080 | ₹1,284.2 | ₹1,001.3 | ₹1,262.55 | 35,852 | 6,10,600 |
| 6 Dec 2021 | ₹1,287 | ₹1,552.65 | ₹1,283 | ₹1,545 | 1,49,802 | 6,57,600 |
| 7 Dec 2021 | ₹1,445.95 | ₹1,453 | ₹1,193.55 | ₹1,282.95 | 32,352 | 5,30,650 |
| 8 Dec 2021 | ₹1,160 | ₹1,160 | ₹986 | ₹990.8 | 88,301 | 4,88,950 |
| 9 Dec 2021 | ₹951.4 | ₹1,080 | ₹920 | ₹947.4 | 87,151 | 4,89,800 |
| 10 Dec 2021 | ₹997.3 | ₹1,069 | ₹927 | ₹960 | 61,351 | 4,72,900 |
| 13 Dec 2021 | ₹841.95 | ₹1,099 | ₹827.7 | ₹1,042.95 | 51,851 | 4,49,150 |
| 14 Dec 2021 | ₹1,199.55 | ₹1,237 | ₹1,091 | ₹1,159.4 | 21,602 | 4,45,450 |
| 15 Dec 2021 | ₹1,152.35 | ₹1,280 | ₹1,141.6 | ₹1,260 | 23,802 | 4,35,500 |
| 16 Dec 2021 | ₹1,135 | ₹1,265.4 | ₹1,135 | ₹1,156 | 33,951 | 4,26,500 |
| 17 Dec 2021 | ₹1,235.1 | ₹1,501.35 | ₹1,235.1 | ₹1,480.7 | 93,351 | 4,15,100 |
| 20 Dec 2021 | ₹1,653 | ₹2,066 | ₹1,653 | ₹1,870.45 | 55,751 | 3,95,250 |
| 21 Dec 2021 | ₹1,740 | ₹1,768.95 | ₹1,550 | ₹1,685 | 17,701 | 3,80,800 |
| 22 Dec 2021 | ₹1,595 | ₹1,650 | ₹1,519.9 | ₹1,519.9 | 8,851 | 3,76,850 |
| 23 Dec 2021 | ₹1,447.85 | ₹1,452.8 | ₹1,362 | ₹1,439.45 | 52,701 | 3,67,750 |
| 24 Dec 2021 | ₹1,433.75 | ₹1,569.85 | ₹1,385 | ₹1,492.5 | 50,501 | 3,43,950 |
| 27 Dec 2021 | ₹1,577.05 | ₹1,654 | ₹1,376.9 | ₹1,387 | 62,801 | 3,37,750 |
| 28 Dec 2021 | ₹1,310.95 | ₹1,334.3 | ₹1,247 | ₹1,249 | 54,451 | 2,97,400 |
| 29 Dec 2021 | ₹1,307.75 | ₹1,308.25 | ₹1,219.15 | ₹1,308.25 | 64,601 | 2,75,800 |
| 30 Dec 2021 | ₹1,346.45 | ₹1,346.45 | ₹1,250 | ₹1,298 | 78,901 | 2,54,200 |