NIFTY 50 22,800 CE traded across 19 sessions from 30 Mar 2026 to 28 Apr 2026, with a life-high of ₹1,798.05 and a low of ₹415.7. Final close ₹1,199.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Mar 2026 | ₹719.85 | ₹772.25 | ₹542.15 | ₹575.3 | 5,26,045 | 3,00,040 |
| 1 Apr 2026 | ₹690 | ₹775.85 | ₹609.35 | ₹644.25 | 14,24,085 | 5,10,835 |
| 2 Apr 2026 | ₹530 | ₹644 | ₹415.7 | ₹624.75 | 9,07,790 | 5,54,385 |
| 6 Apr 2026 | ₹624.75 | ₹772.55 | ₹540.45 | ₹758.8 | 14,27,335 | 5,52,890 |
| 7 Apr 2026 | ₹697.35 | ₹809.95 | ₹600.15 | ₹809.95 | 13,49,335 | 6,24,520 |
| 8 Apr 2026 | ₹1,201 | ₹1,397.3 | ₹1,180.8 | ₹1,388.95 | 3,38,130 | 4,50,450 |
| 9 Apr 2026 | ₹1,232.4 | ₹1,343 | ₹1,120 | ₹1,200.15 | 81,965 | 4,20,355 |
| 10 Apr 2026 | ₹1,262.95 | ₹1,400 | ₹1,260 | ₹1,390 | 34,385 | 4,04,820 |
| 13 Apr 2026 | ₹1,040 | ₹1,226 | ₹998.9 | ₹1,164.55 | 41,210 | 4,02,155 |
| 15 Apr 2026 | ₹1,474.2 | ₹1,539.7 | ₹1,434.75 | ₹1,481 | 13,390 | 3,97,410 |
| 16 Apr 2026 | ₹1,579.7 | ₹1,600 | ₹1,350.75 | ₹1,420 | 29,575 | 4,02,480 |
| 17 Apr 2026 | ₹1,435.3 | ₹1,595.3 | ₹1,395.6 | ₹1,595.3 | 12,935 | 3,97,605 |
| 20 Apr 2026 | ₹1,568 | ₹1,701 | ₹1,499.5 | ₹1,530 | 20,410 | 3,94,875 |
| 21 Apr 2026 | ₹1,659.9 | ₹1,798.05 | ₹1,650 | ₹1,784 | 24,570 | 3,92,665 |
| 22 Apr 2026 | ₹1,788.55 | ₹1,788.55 | ₹1,533.4 | ₹1,585.55 | 7,215 | 3,88,960 |
| 23 Apr 2026 | ₹1,317.25 | ₹1,480 | ₹1,317.25 | ₹1,363.95 | 23,530 | 3,84,020 |
| 24 Apr 2026 | ₹1,417.2 | ₹1,417.2 | ₹1,050 | ₹1,140 | 30,745 | 3,71,865 |
| 27 Apr 2026 | ₹1,294.75 | ₹1,335.85 | ₹1,190.65 | ₹1,328.2 | 25,155 | 3,58,280 |
| 28 Apr 2026 | ₹1,300 | ₹1,370.95 | ₹1,170.15 | ₹1,199.7 | 65,065 | 3,31,110 |