NIFTY 50 23,300 CE traded across 21 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹1,246 and a low of ₹260. Final close ₹612.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹1,085 | ₹1,115 | ₹1,018.7 | ₹1,103.95 | 14,495 | 58,175 |
| 28 Apr 2026 | ₹1,072.4 | ₹1,105.85 | ₹955 | ₹970 | 3,705 | 59,735 |
| 29 Apr 2026 | ₹1,025.05 | ₹1,245 | ₹1,025 | ₹1,094.2 | 3,120 | 59,475 |
| 30 Apr 2026 | ₹935.85 | ₹1,012.6 | ₹826 | ₹971 | 14,950 | 65,390 |
| 4 May 2026 | ₹1,110.3 | ₹1,166.9 | ₹947.5 | ₹1,039 | 6,630 | 65,130 |
| 5 May 2026 | ₹907 | ₹978.6 | ₹860.95 | ₹940 | 6,240 | 67,470 |
| 6 May 2026 | ₹1,063.15 | ₹1,232.45 | ₹910 | ₹1,232.45 | 8,060 | 65,975 |
| 7 May 2026 | ₹1,246 | ₹1,246 | ₹1,123.95 | ₹1,160 | 2,795 | 64,805 |
| 8 May 2026 | ₹1,060.15 | ₹1,060.15 | ₹977.9 | ₹1,010.3 | 2,535 | 65,065 |
| 11 May 2026 | ₹781.6 | ₹835 | ₹712.05 | ₹715 | 23,920 | 68,445 |
| 12 May 2026 | ₹645.95 | ₹646 | ₹407 | ₹445 | 3,59,450 | 1,72,835 |
| 13 May 2026 | ₹442.8 | ₹539.35 | ₹365.85 | ₹430 | 15,51,420 | 3,83,305 |
| 14 May 2026 | ₹460 | ₹631.95 | ₹401 | ₹576.8 | 6,63,000 | 3,09,595 |
| 15 May 2026 | ₹576.85 | ₹668 | ₹473.15 | ₹509.85 | 1,58,535 | 3,09,855 |
| 18 May 2026 | ₹414.25 | ₹529.2 | ₹313.45 | ₹496.9 | 27,71,405 | 3,95,265 |
| 19 May 2026 | ₹499 | ₹551.9 | ₹394.95 | ₹408.4 | 8,81,010 | 4,95,495 |
| 20 May 2026 | ₹340 | ₹473.9 | ₹260 | ₹471.65 | 96,52,890 | 6,21,075 |
| 21 May 2026 | ₹568.8 | ₹571.55 | ₹338 | ₹385.3 | 29,51,130 | 6,00,470 |
| 22 May 2026 | ₹400 | ₹567.75 | ₹400 | ₹495.1 | 14,39,750 | 5,18,960 |
| 25 May 2026 | ₹650 | ₹820.7 | ₹638.7 | ₹819.85 | 4,68,910 | 3,31,240 |
| 26 May 2026 | ₹701 | ₹784.2 | ₹577 | ₹612.8 | 2,43,490 | 2,50,575 |