NIFTY 50 21,000 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹3,161.55 and a low of ₹1,996. Final close ₹2,893.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹2,243 | ₹2,247.95 | ₹2,179.9 | ₹2,246.8 | 18,151 | 2,30,900 |
| 30 Nov 2022 | ₹2,205.15 | ₹2,233.75 | ₹2,072.15 | ₹2,085.75 | 8,251 | 2,34,100 |
| 1 Dec 2022 | ₹2,020 | ₹2,067 | ₹1,996 | ₹2,043.4 | 18,001 | 2,38,550 |
| 2 Dec 2022 | ₹2,084 | ₹2,215.7 | ₹2,084 | ₹2,154.3 | 6,651 | 2,42,550 |
| 5 Dec 2022 | ₹2,224 | ₹2,254 | ₹2,150 | ₹2,170 | 2,251 | 2,42,000 |
| 6 Dec 2022 | ₹2,256.4 | ₹2,274.3 | ₹2,214.2 | ₹2,216 | 1,601 | 2,41,600 |
| 7 Dec 2022 | ₹2,245 | ₹2,316 | ₹2,245 | ₹2,307.15 | 2,051 | 2,41,350 |
| 8 Dec 2022 | ₹2,318 | ₹2,324.2 | ₹2,252.2 | ₹2,253.9 | 9,301 | 2,42,800 |
| 9 Dec 2022 | ₹2,230 | ₹2,457.05 | ₹2,230 | ₹2,418.05 | 2,751 | 2,41,700 |
| 12 Dec 2022 | ₹2,486.05 | ₹2,526 | ₹2,370 | ₹2,374.55 | 2,601 | 2,40,950 |
| 13 Dec 2022 | ₹2,350 | ₹2,378.95 | ₹2,271.7 | ₹2,278.05 | 5,751 | 2,38,200 |
| 14 Dec 2022 | ₹2,235 | ₹2,257.65 | ₹2,185 | ₹2,245.3 | 4,152 | 2,35,950 |
| 15 Dec 2022 | ₹2,327.85 | ₹2,553.05 | ₹2,327.85 | ₹2,545 | 8,102 | 2,31,200 |
| 16 Dec 2022 | ₹2,570.65 | ₹2,680.05 | ₹2,524.9 | ₹2,663.95 | 22,301 | 2,19,300 |
| 19 Dec 2022 | ₹2,625 | ₹2,650 | ₹2,487.9 | ₹2,490 | 7,651 | 2,13,750 |
| 20 Dec 2022 | ₹2,615.25 | ₹2,759 | ₹2,551 | ₹2,562.75 | 18,301 | 2,00,850 |
| 21 Dec 2022 | ₹2,530.05 | ₹2,765.05 | ₹2,500 | ₹2,712.15 | 17,752 | 1,87,800 |
| 22 Dec 2022 | ₹2,651.05 | ₹2,870.05 | ₹2,651.05 | ₹2,842.25 | 25,651 | 1,78,850 |
| 23 Dec 2022 | ₹2,902.45 | ₹3,161.55 | ₹2,890 | ₹3,113.75 | 31,752 | 1,58,950 |
| 26 Dec 2022 | ₹3,145.95 | ₹3,149 | ₹2,889 | ₹2,979.95 | 30,703 | 1,37,100 |
| 27 Dec 2022 | ₹2,930.35 | ₹3,029.7 | ₹2,855.15 | ₹2,860 | 66,351 | 86,800 |
| 28 Dec 2022 | ₹2,920 | ₹2,922.7 | ₹2,828.85 | ₹2,888.6 | 42,451 | 73,200 |
| 29 Dec 2022 | ₹2,980 | ₹3,017.6 | ₹2,821.1 | ₹2,893.35 | 48,101 | 69,700 |