NIFTY 50 18,550 PE traded across 20 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹1,935.6 and a low of ₹899.85. Final close ₹1,315.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹1,371.4 | ₹1,371.4 | ₹1,334.25 | ₹1,334.25 | 201 | 4,800 |
| 1 Dec 2021 | ₹1,383.4 | ₹1,383.4 | ₹1,315.15 | ₹1,315.15 | 201 | 4,750 |
| 2 Dec 2021 | ₹1,353.7 | ₹1,353.7 | ₹1,225 | ₹1,225 | 401 | 4,600 |
| 3 Dec 2021 | ₹1,075.3 | ₹1,143.45 | ₹1,075.3 | ₹1,143.45 | 251 | 4,400 |
| 6 Dec 2021 | ₹1,349.8 | ₹1,364.05 | ₹1,340.05 | ₹1,340.05 | 401 | 4,250 |
| 7 Dec 2021 | ₹1,489.35 | ₹1,491.75 | ₹1,489.35 | ₹1,491.75 | 201 | 4,250 |
| 8 Dec 2021 | ₹1,175.75 | ₹1,175.75 | ₹1,124.05 | ₹1,124.05 | 201 | 4,100 |
| 9 Dec 2021 | ₹1,018.15 | ₹1,130.5 | ₹985.35 | ₹985.35 | 251 | 4,000 |
| 10 Dec 2021 | ₹1,058.4 | ₹1,065.85 | ₹1,001.15 | ₹1,043.1 | 501 | 3,950 |
| 13 Dec 2021 | ₹899.85 | ₹968.4 | ₹899.85 | ₹968.4 | 201 | 3,900 |
| 14 Dec 2021 | ₹1,244.8 | ₹1,253.05 | ₹1,244.8 | ₹1,253.05 | 201 | 3,850 |
| 16 Dec 2021 | ₹1,233.1 | ₹1,233.1 | ₹1,233.1 | ₹1,233.1 | 51 | 3,750 |
| 17 Dec 2021 | ₹1,292.25 | ₹1,350.7 | ₹1,292.25 | ₹1,350.7 | 201 | 3,850 |
| 20 Dec 2021 | ₹1,821.3 | ₹1,935.6 | ₹1,821.3 | ₹1,929.85 | 401 | 3,600 |
| 22 Dec 2021 | ₹1,648.15 | ₹1,696.3 | ₹1,616.8 | ₹1,616.8 | 401 | 3,200 |
| 23 Dec 2021 | ₹1,475.75 | ₹1,475.75 | ₹1,475.75 | ₹1,475.75 | 51 | 3,150 |
| 24 Dec 2021 | ₹1,471.05 | ₹1,533.85 | ₹1,471.05 | ₹1,533.85 | 352 | 3,050 |
| 27 Dec 2021 | ₹1,487 | ₹1,487 | ₹1,487 | ₹1,487 | 51 | 3,050 |
| 29 Dec 2021 | ₹1,352.45 | ₹1,355 | ₹1,302 | ₹1,302 | 1,852 | 2,950 |
| 30 Dec 2021 | ₹1,360.1 | ₹1,360.1 | ₹1,315.25 | ₹1,315.25 | 301 | 2,900 |