NIFTY 50 22,600 CE traded across 20 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹1,870 and a low of ₹829.5. Final close ₹1,315.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹1,690.5 | ₹1,705.4 | ₹1,668 | ₹1,704.35 | 1,105 | 4,680 |
| 28 Apr 2026 | ₹1,720 | ₹1,720 | ₹1,550 | ₹1,589.9 | 1,235 | 4,615 |
| 29 Apr 2026 | ₹1,611.8 | ₹1,850 | ₹1,611.8 | ₹1,840 | 520 | 4,550 |
| 30 Apr 2026 | ₹1,472 | ₹1,602 | ₹1,393.8 | ₹1,602 | 325 | 4,550 |
| 5 May 2026 | ₹1,501 | ₹1,572.3 | ₹1,447 | ₹1,560 | 455 | 4,550 |
| 6 May 2026 | ₹1,548 | ₹1,870 | ₹1,548 | ₹1,870 | 195 | 4,550 |
| 7 May 2026 | ₹1,864.9 | ₹1,864.9 | ₹1,864.9 | ₹1,864.9 | 65 | 4,420 |
| 8 May 2026 | ₹1,700 | ₹1,700 | ₹1,603.9 | ₹1,603.95 | 325 | 4,355 |
| 11 May 2026 | ₹1,401 | ₹1,401 | ₹1,310 | ₹1,310 | 325 | 4,420 |
| 12 May 2026 | ₹1,102.45 | ₹1,119.35 | ₹909.6 | ₹937.45 | 5,720 | 6,305 |
| 13 May 2026 | ₹969 | ₹1,070.5 | ₹848.85 | ₹960.2 | 11,570 | 7,930 |
| 14 May 2026 | ₹1,032.1 | ₹1,224.5 | ₹932.2 | ₹1,136.5 | 8,840 | 7,410 |
| 15 May 2026 | ₹1,168.1 | ₹1,228 | ₹1,115.8 | ₹1,228 | 1,365 | 7,085 |
| 18 May 2026 | ₹860 | ₹1,087 | ₹829.5 | ₹1,087 | 4,290 | 7,865 |
| 19 May 2026 | ₹1,150 | ₹1,175.05 | ₹1,001.45 | ₹1,027.7 | 7,670 | 7,020 |
| 20 May 2026 | ₹836 | ₹1,093.35 | ₹832.1 | ₹1,084.7 | 9,620 | 8,320 |
| 21 May 2026 | ₹1,226.75 | ₹1,226.75 | ₹974.45 | ₹1,033.65 | 7,865 | 7,150 |
| 22 May 2026 | ₹1,129.2 | ₹1,243.35 | ₹1,090.9 | ₹1,172.05 | 12,870 | 7,085 |
| 25 May 2026 | ₹1,381.9 | ₹1,463.3 | ₹1,370.2 | ₹1,461.3 | 1,040 | 0 |
| 26 May 2026 | ₹1,430 | ₹1,469.5 | ₹1,300 | ₹1,315 | 975 | 0 |