NIFTY 50 25,400 CE traded across 21 sessions from 20 Apr 2026 to 19 May 2026, with a life-high of ₹145.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Apr 2026 | ₹106.55 | ₹134.55 | ₹81.9 | ₹114.75 | 12,675 | 3,900 |
| 21 Apr 2026 | ₹119.05 | ₹145.7 | ₹119.05 | ₹145.7 | 8,190 | 4,160 |
| 22 Apr 2026 | ₹130.4 | ₹131.4 | ₹114.1 | ₹114.45 | 15,665 | 6,240 |
| 23 Apr 2026 | ₹79.1 | ₹101.55 | ₹75.8 | ₹75.8 | 12,675 | 10,075 |
| 24 Apr 2026 | ₹69.95 | ₹72.8 | ₹51.05 | ₹57.5 | 21,905 | 14,560 |
| 27 Apr 2026 | ₹64.35 | ₹64.35 | ₹47.55 | ₹50 | 23,660 | 20,670 |
| 28 Apr 2026 | ₹37.45 | ₹44.15 | ₹28.5 | ₹29.85 | 18,135 | 20,995 |
| 29 Apr 2026 | ₹29.5 | ₹48.9 | ₹25.45 | ₹33 | 38,090 | 23,985 |
| 30 Apr 2026 | ₹24 | ₹29.85 | ₹19 | ₹29.55 | 31,265 | 31,135 |
| 4 May 2026 | ₹31.45 | ₹34.75 | ₹22.1 | ₹22.1 | 59,605 | 38,870 |
| 5 May 2026 | ₹14.25 | ₹19.2 | ₹10.6 | ₹10.6 | 2,33,350 | 77,350 |
| 6 May 2026 | ₹13 | ₹23.35 | ₹10.15 | ₹23.15 | 14,50,865 | 2,52,850 |
| 7 May 2026 | ₹20.9 | ₹26.7 | ₹14.4 | ₹20 | 16,46,710 | 3,21,685 |
| 8 May 2026 | ₹11.05 | ₹13.25 | ₹8.55 | ₹9.9 | 16,12,585 | 3,65,040 |
| 11 May 2026 | ₹5.9 | ₹6.35 | ₹4.4 | ₹4.95 | 25,52,550 | 9,65,380 |
| 12 May 2026 | ₹4.3 | ₹4.3 | ₹2.35 | ₹2.6 | 29,69,525 | 6,85,880 |
| 13 May 2026 | ₹2.05 | ₹2.7 | ₹1.4 | ₹1.45 | 62,17,120 | 14,04,000 |
| 14 May 2026 | ₹1.6 | ₹1.75 | ₹0.75 | ₹0.8 | 45,29,525 | 10,65,415 |
| 15 May 2026 | ₹0.85 | ₹0.95 | ₹0.7 | ₹0.8 | 41,93,215 | 11,02,400 |
| 18 May 2026 | ₹0.85 | ₹0.95 | ₹0.55 | ₹0.55 | 16,53,080 | 8,73,665 |
| 19 May 2026 | ₹0.65 | ₹1.55 | ₹0.05 | ₹0.05 | 19,40,770 | 9,03,890 |