NIFTY 50 22,400 CE traded across 18 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹1,877.3 and a low of ₹994.45. Final close ₹1,519.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹1,859.95 | ₹1,862.6 | ₹1,859.95 | ₹1,862.6 | 130 | 2,795 |
| 28 Apr 2026 | ₹1,877.3 | ₹1,877.3 | ₹1,711.7 | ₹1,711.7 | 325 | 2,730 |
| 29 Apr 2026 | ₹1,810 | ₹1,810 | ₹1,810 | ₹1,810 | 65 | 2,795 |
| 30 Apr 2026 | ₹1,613 | ₹1,680 | ₹1,580 | ₹1,680 | 325 | 2,730 |
| 5 May 2026 | ₹1,650 | ₹1,655.05 | ₹1,635.35 | ₹1,655.05 | 780 | 3,250 |
| 8 May 2026 | ₹1,850 | ₹1,850 | ₹1,850 | ₹1,850 | 65 | 3,185 |
| 11 May 2026 | ₹1,530 | ₹1,530 | ₹1,530 | ₹1,530 | 65 | 3,185 |
| 12 May 2026 | ₹1,155.2 | ₹1,156.2 | ₹1,074.45 | ₹1,128 | 18,070 | 16,510 |
| 13 May 2026 | ₹1,134.95 | ₹1,234.6 | ₹1,020 | ₹1,109.7 | 2,535 | 17,810 |
| 14 May 2026 | ₹1,135 | ₹1,407.55 | ₹1,117.15 | ₹1,323.8 | 6,760 | 16,510 |
| 15 May 2026 | ₹1,317.9 | ₹1,317.9 | ₹1,317.9 | ₹1,317.9 | 65 | 16,510 |
| 18 May 2026 | ₹1,059 | ₹1,266 | ₹994.45 | ₹1,266 | 2,210 | 15,665 |
| 19 May 2026 | ₹1,294.35 | ₹1,372.7 | ₹1,200 | ₹1,200 | 1,235 | 15,210 |
| 20 May 2026 | ₹1,122.1 | ₹1,290.75 | ₹1,075.75 | ₹1,290.75 | 3,640 | 14,820 |
| 21 May 2026 | ₹1,313 | ₹1,318.85 | ₹1,227.05 | ₹1,227.05 | 780 | 14,690 |
| 22 May 2026 | ₹1,302.1 | ₹1,405 | ₹1,302.1 | ₹1,372.1 | 715 | 14,365 |
| 25 May 2026 | ₹1,564.05 | ₹1,653.3 | ₹1,564.05 | ₹1,653.3 | 195 | 0 |
| 26 May 2026 | ₹1,593.4 | ₹1,656 | ₹1,500.45 | ₹1,519.65 | 845 | 0 |