NIFTY 50 25,550 CE traded across 20 sessions from 20 Apr 2026 to 19 May 2026, with a life-high of ₹158.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Apr 2026 | ₹158.95 | ₹158.95 | ₹158.95 | ₹158.95 | 65 | 0 |
| 21 Apr 2026 | ₹137.95 | ₹137.95 | ₹137.95 | ₹137.95 | 65 | 65 |
| 23 Apr 2026 | ₹65.15 | ₹65.5 | ₹55.3 | ₹55.3 | 4,420 | 3,900 |
| 24 Apr 2026 | ₹42 | ₹44.3 | ₹37.2 | ₹41.1 | 715 | 4,030 |
| 27 Apr 2026 | ₹33.15 | ₹42 | ₹33.15 | ₹34.85 | 2,535 | 4,810 |
| 28 Apr 2026 | ₹34.95 | ₹34.95 | ₹17.15 | ₹17.15 | 1,560 | 5,200 |
| 29 Apr 2026 | ₹28 | ₹35 | ₹28 | ₹35 | 260 | 5,265 |
| 30 Apr 2026 | ₹16.65 | ₹20.2 | ₹16.35 | ₹20.2 | 6,370 | 5,915 |
| 4 May 2026 | ₹20.2 | ₹23.9 | ₹13.35 | ₹15.9 | 15,470 | 10,010 |
| 5 May 2026 | ₹9.4 | ₹9.4 | ₹7.1 | ₹7.1 | 30,745 | 13,975 |
| 6 May 2026 | ₹8.75 | ₹14.05 | ₹6.75 | ₹13.35 | 3,97,800 | 2,20,350 |
| 7 May 2026 | ₹9.85 | ₹15.9 | ₹8.7 | ₹10.7 | 6,49,675 | 2,27,045 |
| 8 May 2026 | ₹6 | ₹8.5 | ₹6 | ₹6.65 | 4,57,210 | 2,38,420 |
| 11 May 2026 | ₹4.3 | ₹4.6 | ₹3.2 | ₹3.5 | 6,57,150 | 2,50,185 |
| 12 May 2026 | ₹3.15 | ₹3.6 | ₹1.85 | ₹2.05 | 9,08,570 | 3,91,235 |
| 13 May 2026 | ₹2.3 | ₹2.3 | ₹1.25 | ₹1.25 | 20,86,305 | 4,80,610 |
| 14 May 2026 | ₹1.3 | ₹1.45 | ₹0.7 | ₹0.7 | 6,93,745 | 4,36,605 |
| 15 May 2026 | ₹0.75 | ₹0.9 | ₹0.55 | ₹0.65 | 13,83,655 | 3,74,855 |
| 18 May 2026 | ₹0.85 | ₹0.95 | ₹0.55 | ₹0.55 | 10,33,305 | 2,41,540 |
| 19 May 2026 | ₹0.65 | ₹0.95 | ₹0.05 | ₹0.05 | 9,54,980 | 1,90,320 |