NIFTY 50 22,200 CE traded across 17 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹2,250 and a low of ₹1,210. Final close ₹1,706.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹1,939.95 | ₹1,960 | ₹1,939.95 | ₹1,960 | 130 | 4,290 |
| 28 Apr 2026 | ₹2,050 | ₹2,050 | ₹1,964.9 | ₹1,964.9 | 130 | 4,355 |
| 29 Apr 2026 | ₹2,234.75 | ₹2,234.75 | ₹2,168 | ₹2,168 | 130 | 4,225 |
| 30 Apr 2026 | ₹1,835 | ₹1,835 | ₹1,835 | ₹1,835 | 65 | 4,225 |
| 4 May 2026 | ₹1,968.25 | ₹1,968.25 | ₹1,968.25 | ₹1,968.25 | 130 | 4,160 |
| 5 May 2026 | ₹1,925.45 | ₹1,947 | ₹1,795 | ₹1,947 | 2,275 | 5,395 |
| 7 May 2026 | ₹2,190 | ₹2,250 | ₹2,150 | ₹2,200 | 520 | 5,005 |
| 12 May 2026 | ₹1,507.95 | ₹1,507.95 | ₹1,340 | ₹1,340 | 325 | 4,810 |
| 13 May 2026 | ₹1,311.85 | ₹1,311.85 | ₹1,275.5 | ₹1,300.1 | 455 | 4,875 |
| 14 May 2026 | ₹1,560.15 | ₹1,560.15 | ₹1,560.15 | ₹1,560.15 | 260 | 4,875 |
| 18 May 2026 | ₹1,210 | ₹1,480 | ₹1,210 | ₹1,480 | 1,560 | 5,070 |
| 19 May 2026 | ₹1,537 | ₹1,537 | ₹1,504 | ₹1,504 | 260 | 3,965 |
| 20 May 2026 | ₹1,250 | ₹1,479.25 | ₹1,250 | ₹1,464.65 | 2,340 | 2,665 |
| 21 May 2026 | ₹1,562.9 | ₹1,563 | ₹1,428.1 | ₹1,428.1 | 260 | 2,600 |
| 22 May 2026 | ₹1,628 | ₹1,628 | ₹1,526.35 | ₹1,558.4 | 390 | 2,535 |
| 25 May 2026 | ₹1,826.35 | ₹1,826.35 | ₹1,760.35 | ₹1,796.6 | 455 | 0 |
| 26 May 2026 | ₹1,830 | ₹1,879.55 | ₹1,706.2 | ₹1,706.2 | 1,430 | 0 |