NIFTY 50 22,200 CE traded across 19 sessions from 30 Mar 2026 to 28 Apr 2026, with a life-high of ₹2,397.7 and a low of ₹713.1. Final close ₹1,801.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Mar 2026 | ₹1,015.95 | ₹1,135.25 | ₹853.85 | ₹917.25 | 1,41,960 | 59,995 |
| 1 Apr 2026 | ₹1,121 | ₹1,178.8 | ₹986.9 | ₹1,019.45 | 29,120 | 58,305 |
| 2 Apr 2026 | ₹774.4 | ₹1,030.75 | ₹713.1 | ₹990.3 | 5,95,790 | 1,67,180 |
| 6 Apr 2026 | ₹998.4 | ₹1,196.25 | ₹890.2 | ₹1,177.2 | 2,18,400 | 1,13,750 |
| 7 Apr 2026 | ₹1,010 | ₹1,249 | ₹998 | ₹1,236.5 | 21,515 | 1,09,265 |
| 8 Apr 2026 | ₹1,791.8 | ₹1,946.95 | ₹1,759.6 | ₹1,943.3 | 40,170 | 93,275 |
| 9 Apr 2026 | ₹1,853.95 | ₹1,853.95 | ₹1,675.4 | ₹1,747 | 4,030 | 89,960 |
| 10 Apr 2026 | ₹1,843.35 | ₹1,950.4 | ₹1,825.2 | ₹1,950.4 | 11,050 | 88,140 |
| 13 Apr 2026 | ₹1,530.2 | ₹1,759.8 | ₹1,522.75 | ₹1,702 | 16,965 | 83,980 |
| 15 Apr 2026 | ₹2,091 | ₹2,112.5 | ₹2,025 | ₹2,056.85 | 12,545 | 82,420 |
| 16 Apr 2026 | ₹2,178.55 | ₹2,200 | ₹1,958.2 | ₹2,017 | 2,795 | 80,990 |
| 17 Apr 2026 | ₹2,001.1 | ₹2,128 | ₹1,967.75 | ₹2,128 | 3,315 | 80,665 |
| 20 Apr 2026 | ₹2,121 | ₹2,262.15 | ₹2,093 | ₹2,114.25 | 5,460 | 79,690 |
| 21 Apr 2026 | ₹2,268 | ₹2,397.7 | ₹2,253.35 | ₹2,383 | 12,935 | 66,495 |
| 22 Apr 2026 | ₹2,278 | ₹2,281.95 | ₹2,158 | ₹2,185 | 4,615 | 65,065 |
| 23 Apr 2026 | ₹1,980 | ₹2,045 | ₹1,963 | ₹2,045 | 1,560 | 64,675 |
| 24 Apr 2026 | ₹1,855 | ₹1,855 | ₹1,666.65 | ₹1,735 | 3,120 | 64,155 |
| 27 Apr 2026 | ₹1,872.25 | ₹1,926 | ₹1,789.45 | ₹1,923.8 | 10,075 | 56,615 |
| 28 Apr 2026 | ₹1,870 | ₹1,973.45 | ₹1,787.85 | ₹1,801.15 | 8,125 | 51,415 |