NIFTY 50 22,700 CE traded across 20 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹1,768.65 and a low of ₹731.75. Final close ₹1,214.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹1,545 | ₹1,615 | ₹1,510 | ₹1,610 | 7,735 | 18,395 |
| 28 Apr 2026 | ₹1,627.25 | ₹1,627.9 | ₹1,450 | ₹1,461.05 | 1,235 | 18,200 |
| 29 Apr 2026 | ₹1,744.1 | ₹1,755 | ₹1,640 | ₹1,640 | 1,170 | 17,290 |
| 30 Apr 2026 | ₹1,400 | ₹1,500 | ₹1,328.55 | ₹1,478 | 585 | 16,900 |
| 4 May 2026 | ₹1,602.95 | ₹1,675 | ₹1,530.8 | ₹1,530.8 | 1,105 | 16,575 |
| 6 May 2026 | ₹1,510 | ₹1,557.75 | ₹1,466.3 | ₹1,557.75 | 520 | 16,770 |
| 7 May 2026 | ₹1,768.65 | ₹1,768.65 | ₹1,768.65 | ₹1,768.65 | 65 | 16,835 |
| 8 May 2026 | ₹1,520 | ₹1,520 | ₹1,520 | ₹1,520 | 65 | 16,900 |
| 11 May 2026 | ₹1,320 | ₹1,328.9 | ₹1,217 | ₹1,217 | 715 | 16,965 |
| 12 May 2026 | ₹1,046.95 | ₹1,048.4 | ₹826 | ₹854.2 | 4,875 | 17,095 |
| 13 May 2026 | ₹847 | ₹995.65 | ₹774.9 | ₹868.75 | 5,655 | 18,785 |
| 14 May 2026 | ₹950 | ₹1,140.4 | ₹840 | ₹1,081.35 | 8,970 | 17,810 |
| 15 May 2026 | ₹1,076.8 | ₹1,178 | ₹963 | ₹982.95 | 1,625 | 17,485 |
| 18 May 2026 | ₹800 | ₹1,043 | ₹739.15 | ₹970.75 | 9,100 | 20,150 |
| 19 May 2026 | ₹1,035 | ₹1,080.5 | ₹913.75 | ₹924.8 | 19,695 | 28,925 |
| 20 May 2026 | ₹731.75 | ₹1,001.15 | ₹731.75 | ₹999 | 15,535 | 28,860 |
| 21 May 2026 | ₹1,120 | ₹1,129.25 | ₹867.75 | ₹934.75 | 15,860 | 26,845 |
| 22 May 2026 | ₹983.25 | ₹1,136 | ₹983.25 | ₹1,069.75 | 13,585 | 20,995 |
| 25 May 2026 | ₹1,288.1 | ₹1,357.9 | ₹1,245.8 | ₹1,344.8 | 9,230 | 0 |
| 26 May 2026 | ₹1,286 | ₹1,372.9 | ₹1,190 | ₹1,214.8 | 7,475 | 0 |