NIFTY 50 22,300 CE traded across 19 sessions from 30 Mar 2026 to 28 Apr 2026, with a life-high of ₹2,307.4 and a low of ₹657.45. Final close ₹1,699.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Mar 2026 | ₹954 | ₹1,070.15 | ₹797.05 | ₹840.8 | 2,93,410 | 1,19,600 |
| 1 Apr 2026 | ₹1,069 | ₹1,106.35 | ₹920 | ₹948.9 | 52,130 | 1,10,760 |
| 2 Apr 2026 | ₹700.05 | ₹953.4 | ₹657.45 | ₹918.15 | 10,16,925 | 2,66,825 |
| 6 Apr 2026 | ₹918.15 | ₹1,120.15 | ₹835.55 | ₹1,102 | 2,02,020 | 2,33,805 |
| 7 Apr 2026 | ₹935 | ₹1,176.35 | ₹934.05 | ₹1,164.9 | 76,050 | 2,28,280 |
| 8 Apr 2026 | ₹1,677.7 | ₹1,868.1 | ₹1,636.45 | ₹1,854.7 | 60,060 | 2,04,490 |
| 9 Apr 2026 | ₹1,692.25 | ₹1,794.55 | ₹1,605 | ₹1,641.8 | 17,355 | 1,94,090 |
| 10 Apr 2026 | ₹1,760 | ₹1,869.1 | ₹1,740 | ₹1,852.7 | 18,265 | 1,90,775 |
| 13 Apr 2026 | ₹1,435.9 | ₹1,678 | ₹1,427.6 | ₹1,615.05 | 10,010 | 1,87,005 |
| 15 Apr 2026 | ₹1,948 | ₹1,997 | ₹1,925 | ₹1,953 | 5,200 | 1,86,680 |
| 16 Apr 2026 | ₹2,065.2 | ₹2,096.95 | ₹1,839.7 | ₹1,925.5 | 17,745 | 1,79,075 |
| 17 Apr 2026 | ₹1,891.5 | ₹2,067.45 | ₹1,870.9 | ₹2,067.4 | 4,550 | 1,75,110 |
| 20 Apr 2026 | ₹2,085 | ₹2,173 | ₹2,015.3 | ₹2,029.45 | 7,735 | 1,73,420 |
| 21 Apr 2026 | ₹2,156 | ₹2,307.4 | ₹2,155.4 | ₹2,281.55 | 24,375 | 1,49,435 |
| 22 Apr 2026 | ₹2,130 | ₹2,139.55 | ₹2,033.5 | ₹2,097.3 | 4,355 | 1,48,200 |
| 23 Apr 2026 | ₹1,888.5 | ₹1,965 | ₹1,855 | ₹1,862.3 | 5,135 | 1,45,730 |
| 24 Apr 2026 | ₹1,776.3 | ₹1,776.45 | ₹1,550 | ₹1,632.05 | 6,955 | 1,42,610 |
| 27 Apr 2026 | ₹1,768.05 | ₹1,834.3 | ₹1,715 | ₹1,830.4 | 32,825 | 1,38,125 |
| 28 Apr 2026 | ₹1,830.4 | ₹1,871.35 | ₹1,677 | ₹1,699.8 | 16,250 | 1,33,380 |