NIFTY 50 22,950 CE traded across 19 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹1,542 and a low of ₹529.15. Final close ₹963.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹1,400.45 | ₹1,400.45 | ₹1,400.45 | ₹1,400.45 | 65 | 6,695 |
| 28 Apr 2026 | ₹1,317.6 | ₹1,317.6 | ₹1,317.6 | ₹1,317.6 | 65 | 6,695 |
| 30 Apr 2026 | ₹1,217 | ₹1,231 | ₹1,217 | ₹1,231 | 130 | 6,695 |
| 5 May 2026 | ₹1,102 | ₹1,255.2 | ₹1,102 | ₹1,224 | 260 | 6,760 |
| 6 May 2026 | ₹1,518.8 | ₹1,538.95 | ₹1,490.45 | ₹1,521.4 | 910 | 6,370 |
| 7 May 2026 | ₹1,517 | ₹1,542 | ₹1,517 | ₹1,542 | 195 | 6,370 |
| 8 May 2026 | ₹1,325.4 | ₹1,325.45 | ₹1,290.8 | ₹1,290.8 | 195 | 6,370 |
| 11 May 2026 | ₹1,100 | ₹1,144 | ₹1,017 | ₹1,017 | 325 | 6,240 |
| 12 May 2026 | ₹876 | ₹876 | ₹641.25 | ₹675.55 | 3,705 | 7,995 |
| 13 May 2026 | ₹688.3 | ₹793.05 | ₹584.8 | ₹679.55 | 7,345 | 10,855 |
| 14 May 2026 | ₹750.2 | ₹918.6 | ₹635 | ₹853.4 | 14,625 | 15,925 |
| 15 May 2026 | ₹879.95 | ₹934 | ₹743.5 | ₹790.5 | 4,810 | 14,170 |
| 18 May 2026 | ₹576.75 | ₹793.35 | ₹544 | ₹793.3 | 9,750 | 17,550 |
| 19 May 2026 | ₹833 | ₹847.6 | ₹675.3 | ₹699.95 | 2,925 | 16,965 |
| 20 May 2026 | ₹540.6 | ₹762.75 | ₹529.15 | ₹761.7 | 27,430 | 22,945 |
| 21 May 2026 | ₹875.5 | ₹875.5 | ₹646.55 | ₹689.05 | 29,640 | 19,955 |
| 22 May 2026 | ₹766.85 | ₹894.6 | ₹766.85 | ₹822.85 | 10,985 | 18,850 |
| 25 May 2026 | ₹1,025 | ₹1,171.85 | ₹1,000 | ₹1,171.85 | 4,485 | 18,720 |
| 26 May 2026 | ₹1,036.2 | ₹1,091.5 | ₹940 | ₹963.55 | 5,265 | 0 |