NIFTY 50 22,800 CE traded across 21 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹1,712.9 and a low of ₹635.1. Final close ₹1,116.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹1,511.75 | ₹1,533.75 | ₹1,461.95 | ₹1,501.45 | 1,820 | 14,690 |
| 28 Apr 2026 | ₹1,495 | ₹1,533.7 | ₹1,377.05 | ₹1,390 | 585 | 14,885 |
| 29 Apr 2026 | ₹1,581.4 | ₹1,712.9 | ₹1,535 | ₹1,535 | 2,275 | 14,235 |
| 30 Apr 2026 | ₹1,320 | ₹1,390 | ₹1,208.8 | ₹1,362.3 | 1,170 | 13,520 |
| 4 May 2026 | ₹1,606.4 | ₹1,606.4 | ₹1,426 | ₹1,442.65 | 390 | 13,585 |
| 5 May 2026 | ₹1,340.75 | ₹1,387.4 | ₹1,240.35 | ₹1,387.4 | 1,040 | 13,585 |
| 6 May 2026 | ₹1,450 | ₹1,572.8 | ₹1,436.05 | ₹1,572.8 | 715 | 13,455 |
| 7 May 2026 | ₹1,612 | ₹1,680.95 | ₹1,612 | ₹1,680.95 | 520 | 13,325 |
| 8 May 2026 | ₹1,500 | ₹1,500 | ₹1,470 | ₹1,470 | 455 | 12,870 |
| 11 May 2026 | ₹1,230 | ₹1,230 | ₹1,119.45 | ₹1,119.45 | 7,150 | 14,820 |
| 12 May 2026 | ₹1,000 | ₹1,000 | ₹746.4 | ₹793 | 25,610 | 28,730 |
| 13 May 2026 | ₹799 | ₹919 | ₹685.05 | ₹792 | 64,220 | 42,380 |
| 14 May 2026 | ₹836 | ₹1,040.65 | ₹757 | ₹985.9 | 71,045 | 62,920 |
| 15 May 2026 | ₹985.95 | ₹1,079.85 | ₹893.25 | ₹922 | 8,255 | 63,375 |
| 18 May 2026 | ₹719.45 | ₹938.6 | ₹654.75 | ₹903.1 | 43,550 | 72,150 |
| 19 May 2026 | ₹944 | ₹988.4 | ₹815 | ₹830.9 | 28,665 | 70,265 |
| 20 May 2026 | ₹650 | ₹920.7 | ₹635.1 | ₹920.7 | 1,15,050 | 84,045 |
| 21 May 2026 | ₹1,008.85 | ₹1,025.05 | ₹770.25 | ₹838 | 49,660 | 81,640 |
| 22 May 2026 | ₹900 | ₹1,048.35 | ₹896.25 | ₹981.8 | 41,535 | 70,005 |
| 25 May 2026 | ₹1,178 | ₹1,273.55 | ₹1,138.2 | ₹1,273.55 | 44,525 | 0 |
| 26 May 2026 | ₹1,208.25 | ₹1,281.9 | ₹1,078.75 | ₹1,116.2 | 18,005 | 0 |