NIFTY 50 22,900 CE traded across 21 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹1,601.2 and a low of ₹560.35. Final close ₹1,017.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹1,388.2 | ₹1,444.15 | ₹1,355 | ₹1,419 | 2,600 | 8,125 |
| 28 Apr 2026 | ₹1,360 | ₹1,375 | ₹1,262.7 | ₹1,290.9 | 1,560 | 7,930 |
| 29 Apr 2026 | ₹1,360.95 | ₹1,601.2 | ₹1,360.95 | ₹1,601.2 | 1,495 | 7,540 |
| 30 Apr 2026 | ₹1,200 | ₹1,308.95 | ₹1,131 | ₹1,308.45 | 1,560 | 7,410 |
| 4 May 2026 | ₹1,447.55 | ₹1,447.55 | ₹1,366.85 | ₹1,366.85 | 455 | 7,540 |
| 5 May 2026 | ₹1,244.75 | ₹1,277.9 | ₹1,244.75 | ₹1,277.9 | 390 | 7,475 |
| 6 May 2026 | ₹1,379.1 | ₹1,600.5 | ₹1,324.5 | ₹1,600.5 | 845 | 7,345 |
| 7 May 2026 | ₹1,578 | ₹1,580.9 | ₹1,578 | ₹1,580.9 | 130 | 7,345 |
| 8 May 2026 | ₹1,371.85 | ₹1,410 | ₹1,340 | ₹1,340 | 260 | 7,410 |
| 11 May 2026 | ₹1,100 | ₹1,139.95 | ₹1,050.8 | ₹1,050.8 | 585 | 7,475 |
| 12 May 2026 | ₹948.35 | ₹948.4 | ₹671.6 | ₹708.55 | 12,870 | 12,090 |
| 13 May 2026 | ₹705.05 | ₹842.8 | ₹617.95 | ₹711.25 | 17,940 | 14,885 |
| 14 May 2026 | ₹776 | ₹952.4 | ₹680 | ₹880.25 | 16,055 | 15,795 |
| 15 May 2026 | ₹932.8 | ₹985.9 | ₹778.3 | ₹834 | 4,420 | 15,470 |
| 18 May 2026 | ₹635 | ₹844.45 | ₹576.9 | ₹803.3 | 26,065 | 23,985 |
| 19 May 2026 | ₹867 | ₹889.2 | ₹722.95 | ₹737.35 | 6,565 | 24,830 |
| 20 May 2026 | ₹560.35 | ₹809.95 | ₹560.35 | ₹809.95 | 80,015 | 45,370 |
| 21 May 2026 | ₹930.45 | ₹930.45 | ₹680 | ₹739.8 | 29,965 | 38,675 |
| 22 May 2026 | ₹820 | ₹942.85 | ₹796.8 | ₹883.65 | 16,900 | 37,245 |
| 25 May 2026 | ₹1,080.55 | ₹1,166 | ₹1,045 | ₹1,166 | 11,700 | 0 |
| 26 May 2026 | ₹1,084.55 | ₹1,166.2 | ₹980 | ₹1,017.8 | 37,245 | 0 |