NIFTY 50 23,200 CE traded across 21 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹1,359 and a low of ₹320.5. Final close ₹716.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹1,135 | ₹1,197.45 | ₹1,099.95 | ₹1,179.15 | 7,670 | 48,425 |
| 28 Apr 2026 | ₹1,127.85 | ₹1,199 | ₹1,020.2 | ₹1,053 | 7,280 | 51,545 |
| 29 Apr 2026 | ₹1,090.05 | ₹1,336.7 | ₹1,090.05 | ₹1,173.3 | 15,015 | 47,320 |
| 30 Apr 2026 | ₹993.1 | ₹1,100 | ₹894.95 | ₹1,082.75 | 13,585 | 48,425 |
| 4 May 2026 | ₹1,180 | ₹1,269.8 | ₹1,060 | ₹1,104 | 5,850 | 46,735 |
| 5 May 2026 | ₹971.75 | ₹1,060 | ₹910 | ₹1,034.55 | 7,475 | 47,970 |
| 6 May 2026 | ₹1,144.75 | ₹1,325.55 | ₹992.85 | ₹1,306.65 | 3,965 | 46,930 |
| 7 May 2026 | ₹1,253.05 | ₹1,359 | ₹1,195.8 | ₹1,250 | 11,765 | 52,260 |
| 8 May 2026 | ₹1,100.05 | ₹1,145.45 | ₹1,070 | ₹1,101.8 | 3,705 | 52,195 |
| 11 May 2026 | ₹918.8 | ₹918.9 | ₹790 | ₹790 | 12,350 | 53,105 |
| 12 May 2026 | ₹700.05 | ₹700.05 | ₹465.1 | ₹506.75 | 1,57,950 | 97,175 |
| 13 May 2026 | ₹509.9 | ₹606.85 | ₹420.05 | ₹499.4 | 7,60,500 | 2,11,900 |
| 14 May 2026 | ₹549.95 | ₹709.95 | ₹463.85 | ₹665.95 | 4,72,290 | 1,76,150 |
| 15 May 2026 | ₹671.95 | ₹744.55 | ₹543.75 | ₹599.5 | 70,720 | 1,89,475 |
| 18 May 2026 | ₹476.1 | ₹612.95 | ₹372 | ₹563.8 | 10,49,035 | 3,39,560 |
| 19 May 2026 | ₹534.65 | ₹634.45 | ₹470.8 | ₹486.1 | 3,89,935 | 2,93,280 |
| 20 May 2026 | ₹350.4 | ₹555.35 | ₹320.5 | ₹554.95 | 35,46,660 | 3,95,980 |
| 21 May 2026 | ₹650 | ₹660.3 | ₹414.6 | ₹469.6 | 12,42,475 | 3,00,495 |
| 22 May 2026 | ₹490 | ₹661 | ₹490 | ₹589.65 | 8,94,205 | 2,78,005 |
| 25 May 2026 | ₹758.75 | ₹919.35 | ₹739.15 | ₹919 | 3,03,485 | 1,87,980 |
| 26 May 2026 | ₹791.1 | ₹885 | ₹677.2 | ₹716.3 | 1,99,160 | 1,54,310 |