NIFTY 50 23,000 CE traded across 21 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹1,565.05 and a low of ₹465.05. Final close ₹912.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹1,310 | ₹1,364.7 | ₹1,239.1 | ₹1,353.15 | 2,32,245 | 6,88,480 |
| 28 Apr 2026 | ₹1,230.5 | ₹1,372.85 | ₹1,187.35 | ₹1,214.55 | 2,73,000 | 7,65,830 |
| 29 Apr 2026 | ₹1,273.65 | ₹1,520.55 | ₹1,260 | ₹1,325.9 | 1,37,995 | 7,72,785 |
| 30 Apr 2026 | ₹1,203.2 | ₹1,270 | ₹1,050 | ₹1,244.65 | 1,74,785 | 7,98,330 |
| 4 May 2026 | ₹1,398 | ₹1,450.05 | ₹1,196.2 | ₹1,280.6 | 86,645 | 7,88,060 |
| 5 May 2026 | ₹1,190 | ₹1,235.7 | ₹1,066 | ₹1,210.1 | 1,92,660 | 8,21,340 |
| 6 May 2026 | ₹1,332 | ₹1,514.3 | ₹1,154.2 | ₹1,500 | 1,53,530 | 8,15,685 |
| 7 May 2026 | ₹1,512.55 | ₹1,565.05 | ₹1,379.05 | ₹1,443.45 | 89,700 | 7,99,890 |
| 8 May 2026 | ₹1,300.05 | ₹1,334.95 | ₹1,220 | ₹1,279.5 | 1,06,535 | 8,03,465 |
| 11 May 2026 | ₹1,090.8 | ₹1,100 | ₹951.15 | ₹951.65 | 2,02,995 | 8,24,200 |
| 12 May 2026 | ₹891 | ₹891 | ₹596.2 | ₹639.95 | 6,83,540 | 9,50,885 |
| 13 May 2026 | ₹639.9 | ₹755.15 | ₹545.15 | ₹638 | 9,54,525 | 10,54,625 |
| 14 May 2026 | ₹695 | ₹877.35 | ₹598.95 | ₹807.65 | 7,28,845 | 9,08,700 |
| 15 May 2026 | ₹811.85 | ₹920 | ₹696.5 | ₹757.95 | 4,39,985 | 9,05,060 |
| 18 May 2026 | ₹626 | ₹771.5 | ₹503 | ₹725.9 | 13,01,430 | 10,56,510 |
| 19 May 2026 | ₹749 | ₹812.15 | ₹633.8 | ₹650 | 8,60,925 | 10,03,860 |
| 20 May 2026 | ₹549.45 | ₹734 | ₹465.05 | ₹733.1 | 20,03,365 | 9,66,290 |
| 21 May 2026 | ₹761.05 | ₹846.05 | ₹582.5 | ₹647.45 | 13,22,425 | 8,43,635 |
| 22 May 2026 | ₹700 | ₹854.25 | ₹693.05 | ₹785.65 | 9,40,030 | 7,73,565 |
| 25 May 2026 | ₹901 | ₹1,119.8 | ₹901 | ₹1,116.55 | 8,08,730 | 7,12,920 |
| 26 May 2026 | ₹1,023.05 | ₹1,085.1 | ₹877.2 | ₹912.35 | 5,37,030 | 5,03,360 |