NIFTY 50 20,500 CE traded across 21 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹3,926.3 and a low of ₹2,842.1. Final close ₹3,428.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹3,573.4 | ₹3,700 | ₹3,573.4 | ₹3,685 | 5,265 | 8,515 |
| 28 Apr 2026 | ₹3,650 | ₹3,717.55 | ₹3,520 | ₹3,571.85 | 5,395 | 13,130 |
| 29 Apr 2026 | ₹3,607.05 | ₹3,867.9 | ₹3,607.05 | ₹3,717.2 | 1,885 | 13,390 |
| 30 Apr 2026 | ₹3,450 | ₹3,598 | ₹3,345.2 | ₹3,585 | 1,300 | 13,780 |
| 4 May 2026 | ₹3,711.5 | ₹3,780 | ₹3,570 | ₹3,700 | 520 | 13,910 |
| 5 May 2026 | ₹3,575 | ₹3,600 | ₹3,485 | ₹3,575 | 455 | 14,040 |
| 6 May 2026 | ₹3,615 | ₹3,926.3 | ₹3,615 | ₹3,926.3 | 130 | 13,910 |
| 7 May 2026 | ₹3,765 | ₹3,865 | ₹3,765 | ₹3,862 | 195 | 13,715 |
| 8 May 2026 | ₹3,730 | ₹3,737 | ₹3,690 | ₹3,690 | 390 | 13,715 |
| 11 May 2026 | ₹3,400 | ₹3,479.85 | ₹3,360 | ₹3,360 | 1,495 | 14,690 |
| 12 May 2026 | ₹3,200 | ₹3,200 | ₹2,900 | ₹2,942 | 910 | 14,430 |
| 13 May 2026 | ₹2,942 | ₹3,035 | ₹2,842.1 | ₹3,035 | 2,340 | 16,185 |
| 14 May 2026 | ₹2,950 | ₹3,190 | ₹2,950 | ₹3,190 | 195 | 16,510 |
| 15 May 2026 | ₹3,260 | ₹3,289.65 | ₹3,109 | ₹3,111.6 | 1,950 | 15,795 |
| 18 May 2026 | ₹2,921 | ₹3,162.95 | ₹2,921 | ₹3,162.95 | 260 | 15,665 |
| 19 May 2026 | ₹3,237.1 | ₹3,237.1 | ₹3,105 | ₹3,105 | 195 | 15,470 |
| 20 May 2026 | ₹2,973.25 | ₹3,175 | ₹2,973.25 | ₹3,175 | 1,105 | 15,275 |
| 21 May 2026 | ₹3,210 | ₹3,220 | ₹3,100 | ₹3,132 | 1,430 | 13,455 |
| 22 May 2026 | ₹3,253 | ₹3,318 | ₹3,235.7 | ₹3,235.7 | 2,015 | 12,480 |
| 25 May 2026 | ₹3,485 | ₹3,563.05 | ₹3,460 | ₹3,560 | 4,745 | 0 |
| 26 May 2026 | ₹3,500 | ₹3,585 | ₹3,420 | ₹3,428.75 | 5,980 | 0 |