NIFTY 50 26,000 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹49.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹28 | ₹35.05 | ₹26.7 | ₹28.1 | 11,02,350 | 16,10,100 |
| 30 Apr 2025 | ₹29.9 | ₹30.65 | ₹22.65 | ₹24.5 | 19,09,275 | 19,57,125 |
| 2 May 2025 | ₹25.5 | ₹36 | ₹19.7 | ₹19.75 | 35,84,775 | 21,40,275 |
| 5 May 2025 | ₹21 | ₹24.1 | ₹17.8 | ₹18.55 | 26,68,650 | 20,78,025 |
| 6 May 2025 | ₹19.9 | ₹21.45 | ₹15 | ₹16 | 16,62,675 | 20,63,250 |
| 7 May 2025 | ₹15.9 | ₹21.2 | ₹13.2 | ₹16.5 | 26,96,550 | 24,31,200 |
| 8 May 2025 | ₹17.45 | ₹18.3 | ₹10.45 | ₹10.7 | 27,90,450 | 23,52,675 |
| 9 May 2025 | ₹10.7 | ₹12.55 | ₹8.2 | ₹10.35 | 25,72,125 | 20,67,075 |
| 12 May 2025 | ₹13.05 | ₹49.2 | ₹10.55 | ₹46.8 | 93,36,600 | 28,63,275 |
| 13 May 2025 | ₹45.35 | ₹46 | ₹18 | ₹19.05 | 70,67,175 | 33,12,825 |
| 14 May 2025 | ₹19.1 | ₹22.5 | ₹10.25 | ₹13.5 | 42,70,350 | 34,18,275 |
| 15 May 2025 | ₹14.8 | ₹35.95 | ₹9.45 | ₹27.45 | 82,90,200 | 35,73,375 |
| 16 May 2025 | ₹30.05 | ₹33.9 | ₹25 | ₹26.35 | 59,40,900 | 39,75,675 |
| 19 May 2025 | ₹26.1 | ₹28.55 | ₹16.7 | ₹18.1 | 49,47,450 | 43,53,750 |
| 20 May 2025 | ₹19.05 | ₹23.1 | ₹9.2 | ₹9.5 | 88,62,750 | 51,44,550 |
| 21 May 2025 | ₹9.55 | ₹12.7 | ₹6 | ₹6.6 | 1,27,78,275 | 69,10,425 |
| 22 May 2025 | ₹6.05 | ₹7 | ₹3.4 | ₹3.65 | 2,31,47,025 | 1,08,53,925 |
| 23 May 2025 | ₹3.2 | ₹5.5 | ₹2.6 | ₹2.6 | 6,12,05,175 | 1,30,88,475 |
| 26 May 2025 | ₹2.9 | ₹7.4 | ₹2.65 | ₹4.15 | 6,28,14,300 | 1,41,78,525 |
| 27 May 2025 | ₹3.8 | ₹9 | ₹2.2 | ₹2.25 | 10,76,53,050 | 1,84,57,350 |
| 28 May 2025 | ₹2 | ₹2.5 | ₹1.2 | ₹1.55 | 10,44,74,325 | 2,07,13,650 |
| 29 May 2025 | ₹1.1 | ₹1.5 | ₹0.05 | ₹0.05 | 11,36,11,275 | 1,15,86,075 |