NIFTY 50 19,500 PE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹3,041.9 and a low of ₹1,836.7. Final close ₹2,290.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹2,231.2 | ₹2,471.25 | ₹2,152 | ₹2,462.9 | 2,301 | 1,50,500 |
| 1 Dec 2021 | ₹2,280 | ₹2,350 | ₹2,245.55 | ₹2,282.35 | 1,601 | 1,50,350 |
| 2 Dec 2021 | ₹2,252 | ₹2,252 | ₹2,043 | ₹2,043 | 9,551 | 1,57,100 |
| 3 Dec 2021 | ₹1,998.8 | ₹2,253.15 | ₹1,978.65 | ₹2,240 | 4,901 | 1,56,600 |
| 6 Dec 2021 | ₹2,287 | ₹2,540.45 | ₹2,271.3 | ₹2,535 | 7,151 | 1,59,500 |
| 7 Dec 2021 | ₹2,420 | ₹2,457.05 | ₹2,183 | ₹2,266.35 | 9,601 | 1,56,950 |
| 8 Dec 2021 | ₹2,070 | ₹2,075 | ₹1,970 | ₹1,973.55 | 9,051 | 1,49,150 |
| 9 Dec 2021 | ₹1,929 | ₹2,061.15 | ₹1,906 | ₹1,929 | 7,452 | 1,47,300 |
| 10 Dec 2021 | ₹1,958.65 | ₹2,040.4 | ₹1,909.4 | ₹1,945 | 2,051 | 1,48,000 |
| 13 Dec 2021 | ₹1,836.7 | ₹2,055 | ₹1,836.7 | ₹2,030 | 4,552 | 1,48,200 |
| 14 Dec 2021 | ₹2,160 | ₹2,196.4 | ₹2,119.1 | ₹2,145.8 | 7,951 | 1,45,450 |
| 15 Dec 2021 | ₹2,129.45 | ₹2,254.95 | ₹2,129.45 | ₹2,219.05 | 2,101 | 1,45,250 |
| 16 Dec 2021 | ₹2,130 | ₹2,228.5 | ₹2,130 | ₹2,155 | 1,151 | 1,45,950 |
| 17 Dec 2021 | ₹2,335 | ₹2,486 | ₹2,328 | ₹2,486 | 2,951 | 1,44,800 |
| 20 Dec 2021 | ₹2,698.5 | ₹3,041.9 | ₹2,680 | ₹2,853.2 | 19,651 | 1,34,150 |
| 21 Dec 2021 | ₹2,712.75 | ₹2,750 | ₹2,555.4 | ₹2,668.65 | 11,451 | 1,29,650 |
| 22 Dec 2021 | ₹2,587.95 | ₹2,610 | ₹2,525.3 | ₹2,525.3 | 1,151 | 1,28,750 |
| 23 Dec 2021 | ₹2,435 | ₹2,443.25 | ₹2,375 | ₹2,428.25 | 4,651 | 1,26,150 |
| 24 Dec 2021 | ₹2,430.2 | ₹2,566.2 | ₹2,392.35 | ₹2,490.8 | 29,551 | 1,02,450 |
| 27 Dec 2021 | ₹2,578.6 | ₹2,631.05 | ₹2,395 | ₹2,397.8 | 3,851 | 99,900 |
| 28 Dec 2021 | ₹2,305.55 | ₹2,321.65 | ₹2,246.25 | ₹2,255 | 6,801 | 93,850 |
| 29 Dec 2021 | ₹2,275.3 | ₹2,295 | ₹2,218.65 | ₹2,257.65 | 32,201 | 73,750 |
| 30 Dec 2021 | ₹2,334.25 | ₹2,334.25 | ₹2,243.3 | ₹2,290 | 30,251 | 46,150 |