NIFTY 50 18,800 PE traded across 21 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹2,350 and a low of ₹1,169.1. Final close ₹1,595.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹1,649.15 | ₹1,727.35 | ₹1,590.35 | ₹1,727.35 | 301 | 7,450 |
| 1 Dec 2021 | ₹1,595.4 | ₹1,626.4 | ₹1,560 | ₹1,626.4 | 451 | 7,200 |
| 2 Dec 2021 | ₹1,490 | ₹1,490 | ₹1,379.6 | ₹1,379.6 | 101 | 7,100 |
| 3 Dec 2021 | ₹1,300 | ₹1,469 | ₹1,300 | ₹1,469 | 351 | 7,000 |
| 6 Dec 2021 | ₹1,587.9 | ₹1,695 | ₹1,587.9 | ₹1,695 | 201 | 6,850 |
| 8 Dec 2021 | ₹1,402 | ₹1,402 | ₹1,282.05 | ₹1,282.05 | 201 | 6,700 |
| 9 Dec 2021 | ₹1,271.75 | ₹1,271.75 | ₹1,271.75 | ₹1,271.75 | 51 | 6,700 |
| 10 Dec 2021 | ₹1,334.6 | ₹1,334.6 | ₹1,334.6 | ₹1,334.6 | 51 | 6,700 |
| 13 Dec 2021 | ₹1,169.1 | ₹1,332.75 | ₹1,169.1 | ₹1,332.75 | 151 | 6,850 |
| 14 Dec 2021 | ₹1,520.05 | ₹1,520.05 | ₹1,440 | ₹1,440 | 151 | 6,900 |
| 15 Dec 2021 | ₹1,539.65 | ₹1,539.65 | ₹1,513.55 | ₹1,513.55 | 101 | 6,750 |
| 16 Dec 2021 | ₹1,454.75 | ₹1,520 | ₹1,454.75 | ₹1,520 | 1,351 | 7,500 |
| 20 Dec 2021 | ₹2,350 | ₹2,350 | ₹2,340 | ₹2,340 | 201 | 7,450 |
| 21 Dec 2021 | ₹1,970 | ₹2,070 | ₹1,867.2 | ₹2,070 | 601 | 7,400 |
| 22 Dec 2021 | ₹1,896 | ₹1,896 | ₹1,848 | ₹1,848 | 151 | 7,400 |
| 23 Dec 2021 | ₹1,745.1 | ₹1,745.1 | ₹1,690 | ₹1,745 | 951 | 7,300 |
| 24 Dec 2021 | ₹1,825.5 | ₹1,855.5 | ₹1,787.6 | ₹1,787.6 | 451 | 7,000 |
| 27 Dec 2021 | ₹1,800 | ₹1,800 | ₹1,716.05 | ₹1,716.05 | 651 | 7,050 |
| 28 Dec 2021 | ₹1,585 | ₹1,600.2 | ₹1,578.15 | ₹1,578.15 | 201 | 7,050 |
| 29 Dec 2021 | ₹1,587.15 | ₹1,609.5 | ₹1,583.2 | ₹1,609.5 | 351 | 7,050 |
| 30 Dec 2021 | ₹1,607.6 | ₹1,610.15 | ₹1,545.55 | ₹1,595 | 3,751 | 4,650 |