NIFTY 50 21,000 CE traded across 19 sessions from 30 Mar 2026 to 28 Apr 2026, with a life-high of ₹3,599.95 and a low of ₹1,525.8. Final close ₹3,002.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Mar 2026 | ₹2,115.05 | ₹2,115.05 | ₹1,672.05 | ₹1,730 | 8,42,790 | 14,29,740 |
| 1 Apr 2026 | ₹2,000.55 | ₹2,170.45 | ₹1,898.3 | ₹1,959.95 | 6,71,905 | 10,12,895 |
| 2 Apr 2026 | ₹1,755.25 | ₹1,974.95 | ₹1,525.8 | ₹1,939.95 | 3,23,635 | 10,47,605 |
| 6 Apr 2026 | ₹1,900 | ₹2,199.45 | ₹1,804.25 | ₹2,173.9 | 2,25,030 | 10,58,915 |
| 7 Apr 2026 | ₹1,983.4 | ₹2,271.1 | ₹1,964.55 | ₹2,271.1 | 1,07,185 | 10,67,105 |
| 8 Apr 2026 | ₹2,849.95 | ₹3,099.95 | ₹2,849.95 | ₹3,099.95 | 1,51,775 | 9,73,310 |
| 9 Apr 2026 | ₹3,074.25 | ₹3,074.25 | ₹2,788 | ₹2,870 | 67,535 | 9,56,215 |
| 10 Apr 2026 | ₹2,991 | ₹3,115 | ₹2,968.85 | ₹3,100 | 1,10,305 | 8,75,680 |
| 13 Apr 2026 | ₹2,735 | ₹2,932 | ₹2,655.05 | ₹2,867.15 | 88,920 | 8,46,495 |
| 15 Apr 2026 | ₹3,249.9 | ₹3,299.95 | ₹3,183 | ₹3,230.55 | 76,505 | 8,05,415 |
| 16 Apr 2026 | ₹3,349.9 | ₹3,384 | ₹3,132.05 | ₹3,185 | 37,505 | 7,88,580 |
| 17 Apr 2026 | ₹3,110 | ₹3,379.95 | ₹3,110 | ₹3,379.95 | 52,910 | 7,62,580 |
| 20 Apr 2026 | ₹3,332.7 | ₹3,480.85 | ₹3,291.9 | ₹3,315 | 52,455 | 7,33,720 |
| 21 Apr 2026 | ₹3,449.9 | ₹3,599.95 | ₹3,446 | ₹3,575.75 | 59,345 | 7,17,080 |
| 22 Apr 2026 | ₹3,475 | ₹3,475 | ₹3,322.45 | ₹3,385.4 | 22,360 | 6,92,770 |
| 23 Apr 2026 | ₹3,204.2 | ₹3,275 | ₹3,131.75 | ₹3,163 | 54,535 | 6,72,425 |
| 24 Apr 2026 | ₹3,148.75 | ₹3,148.75 | ₹2,836.2 | ₹2,935 | 1,80,700 | 5,46,390 |
| 27 Apr 2026 | ₹3,109.95 | ₹3,145.7 | ₹2,992 | ₹3,129.95 | 2,01,955 | 5,33,780 |
| 28 Apr 2026 | ₹3,049.9 | ₹3,180 | ₹2,964.45 | ₹3,002.85 | 1,50,735 | 5,18,700 |