NIFTY 50 21,500 CE traded across 21 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹2,990.35 and a low of ₹1,850. Final close ₹2,419.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹2,665 | ₹2,732.05 | ₹2,596.1 | ₹2,724.2 | 28,470 | 34,320 |
| 28 Apr 2026 | ₹2,700 | ₹2,753.6 | ₹2,554 | ₹2,572.95 | 34,320 | 65,520 |
| 29 Apr 2026 | ₹2,783 | ₹2,935 | ₹2,753.45 | ₹2,753.45 | 3,510 | 65,650 |
| 30 Apr 2026 | ₹2,490.15 | ₹2,620 | ₹2,405 | ₹2,579.4 | 5,330 | 65,910 |
| 4 May 2026 | ₹2,820 | ₹2,860.7 | ₹2,670 | ₹2,712 | 6,110 | 66,105 |
| 5 May 2026 | ₹2,580.1 | ₹2,635 | ₹2,495 | ₹2,615 | 3,445 | 66,560 |
| 6 May 2026 | ₹2,760 | ₹2,949.25 | ₹2,582 | ₹2,949.25 | 4,420 | 67,405 |
| 7 May 2026 | ₹2,877.45 | ₹2,990.35 | ₹2,842.4 | ₹2,871 | 4,680 | 67,080 |
| 8 May 2026 | ₹2,720 | ₹2,770 | ₹2,670.35 | ₹2,769 | 2,600 | 67,340 |
| 11 May 2026 | ₹2,493.95 | ₹2,532.4 | ₹2,364 | ₹2,366 | 6,370 | 67,925 |
| 12 May 2026 | ₹2,240 | ₹2,240 | ₹1,919.65 | ₹1,938.05 | 6,175 | 65,845 |
| 13 May 2026 | ₹1,970 | ₹2,122 | ₹1,850 | ₹1,967.6 | 12,935 | 68,510 |
| 14 May 2026 | ₹2,070.15 | ₹2,285 | ₹1,936.75 | ₹2,180.9 | 5,135 | 69,160 |
| 15 May 2026 | ₹2,335 | ₹2,335 | ₹2,105.1 | ₹2,122 | 4,485 | 68,575 |
| 18 May 2026 | ₹1,921.1 | ₹2,172 | ₹1,875.05 | ₹2,145 | 3,705 | 69,745 |
| 19 May 2026 | ₹2,176.1 | ₹2,267.5 | ₹2,082.7 | ₹2,111.9 | 35,685 | 43,160 |
| 20 May 2026 | ₹1,950.05 | ₹2,183.45 | ₹1,940 | ₹2,183.45 | 6,760 | 39,455 |
| 21 May 2026 | ₹2,285.05 | ₹2,299.8 | ₹2,102.25 | ₹2,135 | 8,125 | 36,660 |
| 22 May 2026 | ₹2,270.65 | ₹2,336.65 | ₹2,215 | ₹2,267.9 | 11,050 | 29,185 |
| 25 May 2026 | ₹2,453.95 | ₹2,559.15 | ₹2,446 | ₹2,554.95 | 20,800 | 0 |
| 26 May 2026 | ₹2,546.85 | ₹2,577 | ₹2,412.2 | ₹2,419.75 | 2,860 | 0 |