NIFTY 50 19,000 PE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹2,559.55 and a low of ₹1,322.9. Final close ₹1,798.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹1,836.45 | ₹1,980 | ₹1,648.35 | ₹1,957.1 | 30,251 | 4,46,300 |
| 1 Dec 2021 | ₹1,823 | ₹1,872.5 | ₹1,739.05 | ₹1,759 | 14,551 | 4,46,250 |
| 2 Dec 2021 | ₹1,814.85 | ₹1,814.85 | ₹1,544 | ₹1,550.5 | 16,501 | 4,37,550 |
| 3 Dec 2021 | ₹1,523 | ₹1,764.25 | ₹1,485.05 | ₹1,747.7 | 22,252 | 4,37,600 |
| 6 Dec 2021 | ₹1,787.15 | ₹2,044.05 | ₹1,769.65 | ₹2,032.3 | 15,701 | 4,32,550 |
| 7 Dec 2021 | ₹1,943 | ₹1,943 | ₹1,684 | ₹1,770 | 15,601 | 4,28,550 |
| 8 Dec 2021 | ₹1,606.8 | ₹1,606.8 | ₹1,475 | ₹1,486.75 | 18,451 | 4,19,950 |
| 9 Dec 2021 | ₹1,436.5 | ₹1,569.7 | ₹1,406 | ₹1,437 | 15,252 | 4,19,550 |
| 10 Dec 2021 | ₹1,508.5 | ₹1,555 | ₹1,422 | ₹1,447.4 | 4,801 | 4,17,300 |
| 13 Dec 2021 | ₹1,340.05 | ₹1,586.55 | ₹1,322.9 | ₹1,534.7 | 17,052 | 4,18,450 |
| 14 Dec 2021 | ₹1,686.85 | ₹1,728.2 | ₹1,589.05 | ₹1,650 | 10,701 | 4,18,300 |
| 15 Dec 2021 | ₹1,654.6 | ₹1,772.75 | ₹1,627.55 | ₹1,742 | 8,701 | 4,17,950 |
| 16 Dec 2021 | ₹1,620 | ₹1,756.4 | ₹1,615 | ₹1,655.9 | 24,901 | 4,36,100 |
| 17 Dec 2021 | ₹1,722.3 | ₹1,991.75 | ₹1,720.6 | ₹1,957.35 | 21,702 | 4,29,900 |
| 20 Dec 2021 | ₹2,161.75 | ₹2,559.55 | ₹2,161.75 | ₹2,360 | 30,401 | 4,27,600 |
| 21 Dec 2021 | ₹2,256 | ₹2,277.55 | ₹2,044.05 | ₹2,180 | 22,051 | 4,17,500 |
| 22 Dec 2021 | ₹2,095 | ₹2,150 | ₹2,010.2 | ₹2,010.2 | 13,201 | 4,12,400 |
| 23 Dec 2021 | ₹1,935 | ₹1,950 | ₹1,850 | ₹1,934.1 | 16,201 | 4,07,500 |
| 24 Dec 2021 | ₹1,884.1 | ₹2,072.8 | ₹1,880 | ₹1,994.8 | 43,251 | 3,73,750 |
| 27 Dec 2021 | ₹2,077.2 | ₹2,140 | ₹1,880 | ₹1,897.7 | 34,801 | 3,49,350 |
| 28 Dec 2021 | ₹1,813.15 | ₹1,830.5 | ₹1,744.85 | ₹1,747 | 61,601 | 3,10,400 |
| 29 Dec 2021 | ₹1,775.8 | ₹1,811 | ₹1,715 | ₹1,807 | 1,55,152 | 1,93,500 |
| 30 Dec 2021 | ₹1,810 | ₹1,818 | ₹1,745 | ₹1,798.25 | 1,86,901 | 76,500 |