NIFTY 50 18,600 PE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹2,102.75 and a low of ₹925.1. Final close ₹1,395.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹1,395 | ₹1,561.8 | ₹1,300 | ₹1,561.8 | 751 | 22,250 |
| 1 Dec 2021 | ₹1,437.55 | ₹1,495 | ₹1,390.35 | ₹1,495 | 2,051 | 21,700 |
| 2 Dec 2021 | ₹1,302.95 | ₹1,302.95 | ₹1,155 | ₹1,155 | 3,651 | 23,300 |
| 3 Dec 2021 | ₹1,140.05 | ₹1,370 | ₹1,110 | ₹1,369.55 | 2,601 | 22,600 |
| 6 Dec 2021 | ₹1,424.95 | ₹1,654.4 | ₹1,399 | ₹1,644.9 | 4,152 | 20,200 |
| 7 Dec 2021 | ₹1,560.35 | ₹1,560.35 | ₹1,300 | ₹1,376.7 | 701 | 19,900 |
| 8 Dec 2021 | ₹1,188.4 | ₹1,190.05 | ₹1,087.55 | ₹1,087.55 | 1,301 | 20,250 |
| 9 Dec 2021 | ₹1,085 | ₹1,160 | ₹1,028.75 | ₹1,037 | 1,101 | 20,850 |
| 10 Dec 2021 | ₹1,099.15 | ₹1,135.5 | ₹1,043.65 | ₹1,054.8 | 601 | 20,900 |
| 13 Dec 2021 | ₹941.7 | ₹1,180 | ₹925.1 | ₹1,153.55 | 1,202 | 20,900 |
| 14 Dec 2021 | ₹1,286.15 | ₹1,286.15 | ₹1,225 | ₹1,269.25 | 651 | 20,900 |
| 15 Dec 2021 | ₹1,311.9 | ₹1,320.25 | ₹1,272.45 | ₹1,272.45 | 201 | 20,900 |
| 16 Dec 2021 | ₹1,284.25 | ₹1,356.75 | ₹1,262 | ₹1,313.65 | 651 | 21,000 |
| 17 Dec 2021 | ₹1,583.15 | ₹1,583.15 | ₹1,583.15 | ₹1,583.15 | 51 | 20,950 |
| 20 Dec 2021 | ₹1,860 | ₹2,102.75 | ₹1,860 | ₹1,950 | 851 | 20,400 |
| 21 Dec 2021 | ₹1,825 | ₹1,886.15 | ₹1,653.8 | ₹1,792.2 | 7,151 | 18,600 |
| 22 Dec 2021 | ₹1,679.5 | ₹1,733.6 | ₹1,650 | ₹1,650 | 1,951 | 16,500 |
| 23 Dec 2021 | ₹1,470 | ₹1,535 | ₹1,470 | ₹1,535 | 451 | 16,250 |
| 24 Dec 2021 | ₹1,505.3 | ₹1,665 | ₹1,505.3 | ₹1,591.9 | 1,051 | 15,400 |
| 27 Dec 2021 | ₹1,748.35 | ₹1,748.35 | ₹1,481.9 | ₹1,481.9 | 1,301 | 14,750 |
| 28 Dec 2021 | ₹1,410 | ₹1,416.3 | ₹1,361.6 | ₹1,368 | 1,251 | 14,450 |
| 29 Dec 2021 | ₹1,390 | ₹1,404.65 | ₹1,329.65 | ₹1,404.65 | 8,851 | 13,750 |
| 30 Dec 2021 | ₹1,392.9 | ₹1,415 | ₹1,346.35 | ₹1,395 | 9,801 | 9,050 |