NIFTY 50 25,800 CE traded across 21 sessions from 20 Apr 2026 to 19 May 2026, with a life-high of ₹69.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Apr 2026 | ₹69.75 | ₹69.75 | ₹65 | ₹67.65 | 260 | 195 |
| 21 Apr 2026 | ₹55.15 | ₹64.2 | ₹55.15 | ₹64.2 | 455 | 390 |
| 22 Apr 2026 | ₹51.95 | ₹54.4 | ₹48.85 | ₹50.2 | 3,575 | 2,860 |
| 23 Apr 2026 | ₹50.2 | ₹50.2 | ₹29.05 | ₹30.5 | 72,410 | 67,015 |
| 24 Apr 2026 | ₹24.3 | ₹26.45 | ₹21.7 | ₹23.05 | 60,840 | 1,04,195 |
| 27 Apr 2026 | ₹19.9 | ₹22.75 | ₹17 | ₹17.65 | 81,575 | 1,39,165 |
| 28 Apr 2026 | ₹15.3 | ₹15.3 | ₹9.85 | ₹10.6 | 51,285 | 1,62,435 |
| 29 Apr 2026 | ₹10.65 | ₹17.05 | ₹9.6 | ₹12.75 | 63,310 | 1,71,990 |
| 30 Apr 2026 | ₹9.6 | ₹11.35 | ₹8.5 | ₹11.1 | 1,11,605 | 1,78,100 |
| 4 May 2026 | ₹8.3 | ₹12.45 | ₹7.65 | ₹7.7 | 1,08,420 | 2,00,070 |
| 5 May 2026 | ₹7.05 | ₹7.7 | ₹4.55 | ₹5.2 | 4,16,780 | 2,86,975 |
| 6 May 2026 | ₹3.25 | ₹7.5 | ₹3.25 | ₹6.7 | 15,14,760 | 5,32,090 |
| 7 May 2026 | ₹5.7 | ₹8.2 | ₹4.35 | ₹5.45 | 12,36,365 | 5,67,125 |
| 8 May 2026 | ₹4.2 | ₹4.8 | ₹3.55 | ₹3.7 | 9,30,865 | 6,07,165 |
| 11 May 2026 | ₹3.35 | ₹3.4 | ₹2.2 | ₹2.8 | 28,28,085 | 11,80,400 |
| 12 May 2026 | ₹2.5 | ₹2.7 | ₹1.6 | ₹1.7 | 51,96,165 | 26,16,380 |
| 13 May 2026 | ₹1.75 | ₹1.9 | ₹1 | ₹1.05 | 59,29,170 | 21,73,080 |
| 14 May 2026 | ₹1.25 | ₹1.35 | ₹0.55 | ₹0.6 | 35,46,400 | 16,20,320 |
| 15 May 2026 | ₹0.8 | ₹0.95 | ₹0.5 | ₹0.55 | 41,33,480 | 14,43,130 |
| 18 May 2026 | ₹0.6 | ₹0.95 | ₹0.45 | ₹0.5 | 36,83,940 | 8,58,585 |
| 19 May 2026 | ₹0.5 | ₹1.15 | ₹0.05 | ₹0.05 | 23,52,480 | 5,73,495 |