NIFTY 50 22,400 CE traded across 19 sessions from 30 Mar 2026 to 28 Apr 2026, with a life-high of ₹2,197.25 and a low of ₹605.5. Final close ₹1,577.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Mar 2026 | ₹889 | ₹1,011.7 | ₹743.2 | ₹804.15 | 7,99,240 | 2,98,025 |
| 1 Apr 2026 | ₹974.05 | ₹1,050.4 | ₹853.6 | ₹894.95 | 1,68,415 | 3,84,865 |
| 2 Apr 2026 | ₹675 | ₹890.3 | ₹605.5 | ₹856.1 | 7,30,860 | 4,61,370 |
| 6 Apr 2026 | ₹853.8 | ₹1,049.4 | ₹764.5 | ₹1,031 | 1,35,655 | 4,37,060 |
| 7 Apr 2026 | ₹879.05 | ₹1,096.35 | ₹868.7 | ₹1,092.15 | 58,760 | 4,32,965 |
| 8 Apr 2026 | ₹1,380.05 | ₹1,763.65 | ₹1,380.05 | ₹1,763.65 | 1,08,290 | 3,87,660 |
| 9 Apr 2026 | ₹1,582.75 | ₹1,708.4 | ₹1,480 | ₹1,560 | 25,675 | 3,70,175 |
| 10 Apr 2026 | ₹1,674 | ₹1,764.5 | ₹1,637.6 | ₹1,757.55 | 24,830 | 3,61,855 |
| 13 Apr 2026 | ₹1,405 | ₹1,592.05 | ₹1,345.3 | ₹1,528 | 15,080 | 3,60,360 |
| 15 Apr 2026 | ₹1,889.95 | ₹1,916.5 | ₹1,799.2 | ₹1,890 | 13,130 | 3,55,095 |
| 16 Apr 2026 | ₹2,000 | ₹2,001 | ₹1,740.45 | ₹1,813.3 | 20,410 | 3,49,830 |
| 17 Apr 2026 | ₹1,823.3 | ₹1,975 | ₹1,805 | ₹1,956.3 | 2,015 | 3,48,530 |
| 20 Apr 2026 | ₹1,937 | ₹2,090 | ₹1,926 | ₹1,926.5 | 7,150 | 3,47,100 |
| 21 Apr 2026 | ₹2,062.4 | ₹2,197.25 | ₹2,055 | ₹2,181.5 | 35,945 | 3,12,000 |
| 22 Apr 2026 | ₹2,067.1 | ₹2,067.1 | ₹1,935.1 | ₹1,998.85 | 14,625 | 3,10,050 |
| 23 Apr 2026 | ₹1,730.05 | ₹1,879 | ₹1,730 | ₹1,758.5 | 2,470 | 3,10,310 |
| 24 Apr 2026 | ₹1,750 | ₹1,750 | ₹1,450 | ₹1,535 | 5,135 | 3,09,400 |
| 27 Apr 2026 | ₹1,630 | ₹1,739.4 | ₹1,586.6 | ₹1,721.9 | 5,785 | 3,07,580 |
| 28 Apr 2026 | ₹1,718.65 | ₹1,769.75 | ₹1,577.85 | ₹1,577.85 | 10,075 | 3,00,560 |