NIFTY 50 22,500 CE traded across 21 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹2,045.7 and a low of ₹905. Final close ₹1,416.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹1,723.1 | ₹1,802.9 | ₹1,669.6 | ₹1,784 | 1,25,060 | 2,26,330 |
| 28 Apr 2026 | ₹1,716.8 | ₹1,814 | ₹1,619.1 | ₹1,641.45 | 1,05,885 | 3,12,455 |
| 29 Apr 2026 | ₹1,724.95 | ₹1,970 | ₹1,691.65 | ₹1,772.2 | 37,180 | 3,12,000 |
| 30 Apr 2026 | ₹1,621 | ₹1,684.15 | ₹1,460 | ₹1,684 | 19,175 | 3,19,020 |
| 4 May 2026 | ₹1,855 | ₹1,906.5 | ₹1,630.8 | ₹1,750.85 | 28,275 | 3,20,385 |
| 5 May 2026 | ₹1,649.95 | ₹1,677.3 | ₹1,500 | ₹1,665 | 21,645 | 3,23,440 |
| 6 May 2026 | ₹1,800 | ₹1,980 | ₹1,608.1 | ₹1,971.4 | 22,165 | 3,15,575 |
| 7 May 2026 | ₹1,886 | ₹2,045.7 | ₹1,864 | ₹1,924 | 15,405 | 3,08,620 |
| 8 May 2026 | ₹1,760 | ₹1,802.45 | ₹1,690 | ₹1,753.75 | 14,170 | 3,12,260 |
| 11 May 2026 | ₹1,557.05 | ₹1,570.7 | ₹1,398.05 | ₹1,398.25 | 22,490 | 3,14,795 |
| 12 May 2026 | ₹1,276.3 | ₹1,284.25 | ₹985.2 | ₹1,049 | 1,10,240 | 3,25,325 |
| 13 May 2026 | ₹1,049.95 | ₹1,180.95 | ₹921.9 | ₹1,046.15 | 1,28,245 | 3,55,420 |
| 14 May 2026 | ₹1,085.75 | ₹1,327 | ₹1,007.25 | ₹1,260.4 | 91,780 | 3,56,330 |
| 15 May 2026 | ₹1,247.95 | ₹1,370.25 | ₹1,126.5 | ₹1,195 | 42,705 | 3,56,850 |
| 18 May 2026 | ₹1,050.05 | ₹1,228.3 | ₹905 | ₹1,181.45 | 1,24,995 | 3,79,145 |
| 19 May 2026 | ₹1,191.95 | ₹1,274.3 | ₹1,097.1 | ₹1,115.4 | 98,670 | 3,46,970 |
| 20 May 2026 | ₹951 | ₹1,204.2 | ₹907.15 | ₹1,204.2 | 1,42,740 | 3,30,395 |
| 21 May 2026 | ₹1,317.7 | ₹1,317.9 | ₹1,060 | ₹1,128.9 | 72,150 | 3,07,970 |
| 22 May 2026 | ₹1,200 | ₹1,349.8 | ₹1,191 | ₹1,281 | 1,05,885 | 2,68,905 |
| 25 May 2026 | ₹1,440 | ₹1,619.85 | ₹1,440 | ₹1,619.85 | 83,135 | 2,29,775 |
| 26 May 2026 | ₹1,788.8 | ₹1,788.8 | ₹1,385 | ₹1,416.6 | 70,395 | 2,11,055 |