NIFTY 50 25,300 CE traded across 21 sessions from 20 Apr 2026 to 19 May 2026, with a life-high of ₹176.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Apr 2026 | ₹135.2 | ₹165 | ₹134 | ₹134.65 | 2,080 | 910 |
| 21 Apr 2026 | ₹150.8 | ₹176.4 | ₹150.8 | ₹176.4 | 1,690 | 1,365 |
| 22 Apr 2026 | ₹158.2 | ₹158.2 | ₹139.95 | ₹141.9 | 1,755 | 2,080 |
| 23 Apr 2026 | ₹112 | ₹114.9 | ₹92 | ₹92.45 | 3,900 | 3,315 |
| 24 Apr 2026 | ₹86.95 | ₹88.25 | ₹63 | ₹70 | 15,210 | 10,400 |
| 27 Apr 2026 | ₹70 | ₹72.35 | ₹57.7 | ₹62.55 | 8,190 | 12,870 |
| 28 Apr 2026 | ₹43.15 | ₹53.75 | ₹35.45 | ₹37.6 | 24,635 | 17,420 |
| 29 Apr 2026 | ₹37 | ₹63 | ₹28.55 | ₹44 | 46,410 | 28,275 |
| 30 Apr 2026 | ₹27.75 | ₹39.3 | ₹27.05 | ₹35.95 | 74,295 | 39,130 |
| 4 May 2026 | ₹37.7 | ₹49.7 | ₹28.25 | ₹31.2 | 1,09,395 | 62,400 |
| 5 May 2026 | ₹19.45 | ₹25.65 | ₹14.1 | ₹14.3 | 2,56,295 | 92,235 |
| 6 May 2026 | ₹18 | ₹32.25 | ₹13.35 | ₹31.55 | 15,67,670 | 2,32,570 |
| 7 May 2026 | ₹35.55 | ₹36.85 | ₹20.2 | ₹24.25 | 17,19,445 | 3,45,605 |
| 8 May 2026 | ₹23.75 | ₹23.75 | ₹12.1 | ₹12.1 | 20,21,370 | 4,30,950 |
| 11 May 2026 | ₹8.1 | ₹8.45 | ₹5.15 | ₹6.1 | 23,78,285 | 6,56,370 |
| 12 May 2026 | ₹5.65 | ₹5.65 | ₹2.45 | ₹2.75 | 42,25,130 | 9,19,165 |
| 13 May 2026 | ₹2.7 | ₹2.95 | ₹1.45 | ₹1.55 | 88,71,850 | 22,74,805 |
| 14 May 2026 | ₹1.35 | ₹1.65 | ₹0.8 | ₹0.9 | 77,58,205 | 19,36,285 |
| 15 May 2026 | ₹0.9 | ₹1.05 | ₹0.75 | ₹0.85 | 71,11,130 | 22,15,915 |
| 18 May 2026 | ₹0.85 | ₹0.9 | ₹0.5 | ₹0.5 | 47,67,490 | 11,75,785 |
| 19 May 2026 | ₹0.5 | ₹0.75 | ₹0.05 | ₹0.05 | 22,76,625 | 9,39,835 |