NIFTY 50 22,600 CE traded across 19 sessions from 30 Mar 2026 to 28 Apr 2026, with a life-high of ₹1,994.95 and a low of ₹506.1. Final close ₹1,398.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Mar 2026 | ₹833.95 | ₹887.6 | ₹632.25 | ₹678 | 10,59,890 | 3,96,565 |
| 1 Apr 2026 | ₹869.95 | ₹899.9 | ₹720.55 | ₹764.35 | 4,85,940 | 3,05,890 |
| 2 Apr 2026 | ₹544 | ₹760.5 | ₹506.1 | ₹740 | 5,40,605 | 2,99,780 |
| 6 Apr 2026 | ₹725.4 | ₹910 | ₹648.15 | ₹885.1 | 7,58,550 | 2,65,590 |
| 7 Apr 2026 | ₹770 | ₹948.8 | ₹704.3 | ₹942.1 | 2,54,345 | 2,49,210 |
| 8 Apr 2026 | ₹1,350.05 | ₹1,575.3 | ₹1,350.05 | ₹1,575.3 | 84,045 | 2,14,435 |
| 9 Apr 2026 | ₹1,394.1 | ₹1,529.75 | ₹1,308 | ₹1,366.6 | 60,905 | 1,98,250 |
| 10 Apr 2026 | ₹1,457.65 | ₹1,585.35 | ₹1,453.45 | ₹1,559.6 | 21,970 | 1,87,655 |
| 13 Apr 2026 | ₹1,194.5 | ₹1,414.3 | ₹1,165.55 | ₹1,350 | 18,265 | 1,81,675 |
| 15 Apr 2026 | ₹1,741.75 | ₹1,741.75 | ₹1,614.85 | ₹1,661.25 | 7,540 | 1,78,360 |
| 16 Apr 2026 | ₹1,768.7 | ₹1,808 | ₹1,555.1 | ₹1,620.65 | 14,885 | 1,71,145 |
| 17 Apr 2026 | ₹1,650 | ₹1,780.8 | ₹1,591.2 | ₹1,780.8 | 7,410 | 1,64,905 |
| 20 Apr 2026 | ₹1,732.3 | ₹1,887.25 | ₹1,701.2 | ₹1,722 | 15,210 | 1,58,080 |
| 21 Apr 2026 | ₹1,858 | ₹1,994.95 | ₹1,850 | ₹1,982.2 | 8,970 | 1,58,665 |
| 22 Apr 2026 | ₹1,851.2 | ₹1,855.2 | ₹1,740.55 | ₹1,786 | 10,595 | 1,51,645 |
| 23 Apr 2026 | ₹1,589 | ₹1,685.1 | ₹1,546.15 | ₹1,565.6 | 13,585 | 1,48,655 |
| 24 Apr 2026 | ₹1,538.45 | ₹1,538.45 | ₹1,245 | ₹1,332.35 | 43,160 | 1,18,625 |
| 27 Apr 2026 | ₹1,449.95 | ₹1,542.65 | ₹1,382.6 | ₹1,527.85 | 9,880 | 1,13,750 |
| 28 Apr 2026 | ₹1,474.3 | ₹1,571.85 | ₹1,376.5 | ₹1,398.15 | 14,690 | 1,04,130 |