NIFTY 50 22,000 CE traded across 21 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹2,530 and a low of ₹1,365.75. Final close ₹1,917.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹2,150 | ₹2,265 | ₹2,121.05 | ₹2,247.65 | 2,56,165 | 7,56,210 |
| 28 Apr 2026 | ₹2,180 | ₹2,284.6 | ₹2,074.4 | ₹2,105.3 | 2,41,215 | 9,46,205 |
| 29 Apr 2026 | ₹2,165 | ₹2,464.55 | ₹2,154.8 | ₹2,257.8 | 62,075 | 9,49,130 |
| 30 Apr 2026 | ₹2,081 | ₹2,176 | ₹1,906.6 | ₹2,148.3 | 53,885 | 9,59,855 |
| 4 May 2026 | ₹2,197 | ₹2,382.2 | ₹2,098.5 | ₹2,209.5 | 48,100 | 9,65,120 |
| 5 May 2026 | ₹2,056 | ₹2,155.8 | ₹1,976 | ₹2,135 | 31,590 | 9,63,625 |
| 6 May 2026 | ₹2,263.5 | ₹2,475.45 | ₹2,082 | ₹2,455.1 | 56,225 | 9,48,155 |
| 7 May 2026 | ₹2,458 | ₹2,530 | ₹2,330 | ₹2,399.55 | 14,625 | 9,50,235 |
| 8 May 2026 | ₹2,300 | ₹2,300 | ₹2,172 | ₹2,240 | 24,960 | 9,47,635 |
| 11 May 2026 | ₹2,020.9 | ₹2,052.5 | ₹1,867.15 | ₹1,872.75 | 46,670 | 9,47,765 |
| 12 May 2026 | ₹1,693.35 | ₹1,773.15 | ₹1,433.3 | ₹1,500.2 | 1,07,575 | 9,85,205 |
| 13 May 2026 | ₹1,550 | ₹1,649 | ₹1,365.75 | ₹1,509.75 | 76,180 | 9,85,140 |
| 14 May 2026 | ₹1,605 | ₹1,804 | ₹1,467 | ₹1,749.4 | 3,13,755 | 8,65,930 |
| 15 May 2026 | ₹1,738.15 | ₹1,857.85 | ₹1,606.6 | ₹1,672.2 | 50,050 | 8,53,840 |
| 18 May 2026 | ₹1,480 | ₹1,705 | ₹1,367.95 | ₹1,659.35 | 1,23,695 | 8,46,105 |
| 19 May 2026 | ₹1,659.4 | ₹1,773.6 | ₹1,592.8 | ₹1,605 | 95,160 | 8,07,690 |
| 20 May 2026 | ₹1,466.4 | ₹1,701.4 | ₹1,404.8 | ₹1,701.4 | 1,83,235 | 7,59,915 |
| 21 May 2026 | ₹1,809.05 | ₹1,817.05 | ₹1,561.95 | ₹1,633.3 | 1,49,825 | 6,40,510 |
| 22 May 2026 | ₹1,740 | ₹1,850.75 | ₹1,680.9 | ₹1,775 | 2,93,475 | 5,85,390 |
| 25 May 2026 | ₹1,986 | ₹2,120.2 | ₹1,945 | ₹2,119.6 | 2,17,035 | 3,53,600 |
| 26 May 2026 | ₹2,010.05 | ₹2,085 | ₹1,881 | ₹1,917 | 1,93,505 | 2,99,845 |