NIFTY 50 20,500 PE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹3,998.3 and a low of ₹2,820. Final close ₹3,291.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹3,278.85 | ₹3,463.3 | ₹3,179 | ₹3,445 | 2,302 | 1,38,600 |
| 1 Dec 2021 | ₹3,289.9 | ₹3,349 | ₹3,231 | ₹3,349 | 1,201 | 1,38,650 |
| 2 Dec 2021 | ₹3,195 | ₹3,195 | ₹3,029.45 | ₹3,029.45 | 1,001 | 1,38,200 |
| 3 Dec 2021 | ₹2,962.1 | ₹3,231.5 | ₹2,962.1 | ₹3,231.5 | 901 | 1,38,050 |
| 6 Dec 2021 | ₹3,345 | ₹3,521.55 | ₹3,345 | ₹3,521.55 | 901 | 1,38,250 |
| 7 Dec 2021 | ₹3,446.95 | ₹3,447 | ₹3,213.85 | ₹3,213.85 | 1,402 | 1,37,850 |
| 8 Dec 2021 | ₹3,081 | ₹3,081 | ₹2,967 | ₹2,967 | 2,551 | 1,37,750 |
| 9 Dec 2021 | ₹2,999 | ₹3,054 | ₹2,902.9 | ₹2,950 | 12,651 | 1,40,500 |
| 10 Dec 2021 | ₹2,997 | ₹3,003.95 | ₹2,904.6 | ₹2,904.6 | 11,101 | 1,40,600 |
| 13 Dec 2021 | ₹2,840 | ₹3,065 | ₹2,820 | ₹3,018.85 | 4,051 | 1,41,150 |
| 14 Dec 2021 | ₹3,178.4 | ₹3,208.4 | ₹3,101.7 | ₹3,136.55 | 5,652 | 1,41,300 |
| 15 Dec 2021 | ₹3,223.85 | ₹3,238.85 | ₹3,185 | ₹3,185 | 2,551 | 1,41,150 |
| 16 Dec 2021 | ₹3,191.2 | ₹3,246 | ₹3,150.35 | ₹3,184.45 | 4,251 | 1,42,300 |
| 17 Dec 2021 | ₹3,267.3 | ₹3,488.1 | ₹3,267.3 | ₹3,488.1 | 7,051 | 1,42,050 |
| 20 Dec 2021 | ₹3,959.8 | ₹3,998.3 | ₹3,663.15 | ₹3,870 | 26,551 | 1,30,600 |
| 21 Dec 2021 | ₹3,705.3 | ₹3,774.95 | ₹3,559.95 | ₹3,686.9 | 4,053 | 1,29,100 |
| 22 Dec 2021 | ₹3,595 | ₹3,626.8 | ₹3,514.9 | ₹3,514.9 | 3,051 | 1,27,100 |
| 23 Dec 2021 | ₹3,410.55 | ₹3,444.55 | ₹3,353 | ₹3,444.55 | 2,401 | 1,25,950 |
| 24 Dec 2021 | ₹3,544.95 | ₹3,546.8 | ₹3,452.45 | ₹3,505 | 10,501 | 1,23,350 |
| 27 Dec 2021 | ₹3,502.3 | ₹3,526.7 | ₹3,397.75 | ₹3,405 | 45,201 | 1,20,650 |
| 28 Dec 2021 | ₹3,293.55 | ₹3,334.15 | ₹3,248.1 | ₹3,267.1 | 32,001 | 99,700 |
| 29 Dec 2021 | ₹3,235 | ₹3,311.75 | ₹3,231 | ₹3,311.75 | 28,101 | 96,250 |
| 30 Dec 2021 | ₹3,311.75 | ₹3,319 | ₹3,256.5 | ₹3,291.95 | 40,851 | 67,050 |