NIFTY 50 23,500 CE traded across 21 sessions from 20 Apr 2026 to 19 May 2026, with a life-high of ₹1,300 and a low of ₹58.65. Final close ₹117.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Apr 2026 | ₹1,191.9 | ₹1,254.05 | ₹1,143.35 | ₹1,143.35 | 1,105 | 910 |
| 21 Apr 2026 | ₹1,300 | ₹1,300 | ₹1,300 | ₹1,300 | 520 | 715 |
| 22 Apr 2026 | ₹1,166 | ₹1,166 | ₹1,140 | ₹1,140 | 260 | 910 |
| 23 Apr 2026 | ₹1,040 | ₹1,060 | ₹940 | ₹963.25 | 4,680 | 2,795 |
| 24 Apr 2026 | ₹925 | ₹931.45 | ₹750.6 | ₹813.25 | 2,990 | 3,575 |
| 27 Apr 2026 | ₹857.7 | ₹890.15 | ₹800 | ₹865 | 2,275 | 4,160 |
| 28 Apr 2026 | ₹885 | ₹885 | ₹726.5 | ₹750 | 2,795 | 3,835 |
| 29 Apr 2026 | ₹820 | ₹983.3 | ₹810 | ₹850 | 2,405 | 2,470 |
| 30 Apr 2026 | ₹702.05 | ₹788.95 | ₹610 | ₹788.95 | 8,190 | 4,420 |
| 4 May 2026 | ₹900 | ₹950 | ₹732.25 | ₹800 | 6,500 | 4,745 |
| 5 May 2026 | ₹712.3 | ₹733.05 | ₹600 | ₹710.45 | 13,000 | 8,580 |
| 6 May 2026 | ₹850 | ₹1,000 | ₹670 | ₹985.2 | 51,480 | 22,425 |
| 7 May 2026 | ₹945.35 | ₹1,050 | ₹869.45 | ₹923.2 | 1,94,545 | 1,39,815 |
| 8 May 2026 | ₹805 | ₹828.5 | ₹720 | ₹776.9 | 56,940 | 1,55,090 |
| 11 May 2026 | ₹550 | ₹610.6 | ₹472.15 | ₹472.6 | 5,06,350 | 2,52,460 |
| 12 May 2026 | ₹400 | ₹406.75 | ₹193.1 | ₹218.85 | 1,79,03,015 | 35,82,995 |
| 13 May 2026 | ₹219.9 | ₹297 | ₹154 | ₹197.8 | 16,27,91,850 | 51,90,640 |
| 14 May 2026 | ₹225 | ₹375.7 | ₹161 | ₹316.8 | 11,40,42,305 | 37,22,550 |
| 15 May 2026 | ₹324.85 | ₹407.65 | ₹206.3 | ₹250.3 | 2,85,98,960 | 29,55,420 |
| 18 May 2026 | ₹160 | ₹234.65 | ₹58.65 | ₹200.35 | 40,74,07,520 | 41,75,015 |
| 19 May 2026 | ₹181 | ₹290.25 | ₹116.9 | ₹117.6 | 8,48,17,265 | 20,27,935 |