NIFTY 50 23,400 CE traded across 21 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹1,190.6 and a low of ₹205.1. Final close ₹513.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹998.05 | ₹1,036.5 | ₹948 | ₹1,031.05 | 12,675 | 41,015 |
| 28 Apr 2026 | ₹951.45 | ₹1,035 | ₹880.1 | ₹882 | 10,400 | 42,120 |
| 29 Apr 2026 | ₹960 | ₹1,169.45 | ₹936.5 | ₹1,067.1 | 3,640 | 42,185 |
| 30 Apr 2026 | ₹841.3 | ₹943.55 | ₹752.45 | ₹930 | 19,045 | 47,450 |
| 4 May 2026 | ₹1,056 | ₹1,078.2 | ₹892.45 | ₹955 | 10,010 | 45,890 |
| 5 May 2026 | ₹851.05 | ₹900 | ₹760.5 | ₹877 | 10,010 | 46,345 |
| 6 May 2026 | ₹990.05 | ₹1,145.8 | ₹827.3 | ₹1,145.8 | 11,115 | 42,575 |
| 7 May 2026 | ₹1,080 | ₹1,190.6 | ₹1,021.15 | ₹1,073.5 | 2,275 | 41,860 |
| 8 May 2026 | ₹971.5 | ₹972.6 | ₹891 | ₹923.45 | 5,005 | 41,600 |
| 11 May 2026 | ₹702 | ₹759.5 | ₹637.8 | ₹637.8 | 29,705 | 46,150 |
| 12 May 2026 | ₹599.6 | ₹599.6 | ₹354 | ₹383.4 | 8,22,575 | 2,77,355 |
| 13 May 2026 | ₹402.55 | ₹473.6 | ₹314.65 | ₹374 | 38,82,385 | 7,23,515 |
| 14 May 2026 | ₹404.6 | ₹558 | ₹343 | ₹514.15 | 19,50,520 | 5,19,675 |
| 15 May 2026 | ₹531.55 | ₹592 | ₹407.7 | ₹452.4 | 9,51,210 | 4,41,220 |
| 18 May 2026 | ₹350 | ₹456.95 | ₹260.8 | ₹429.9 | 82,96,210 | 11,80,660 |
| 19 May 2026 | ₹443.9 | ₹476.85 | ₹327.75 | ₹339.5 | 18,60,560 | 8,09,185 |
| 20 May 2026 | ₹220 | ₹396.25 | ₹205.1 | ₹392.15 | 4,02,11,405 | 15,25,485 |
| 21 May 2026 | ₹420.05 | ₹485 | ₹267 | ₹314.7 | 61,16,695 | 14,67,765 |
| 22 May 2026 | ₹342 | ₹478.95 | ₹331 | ₹407.75 | 50,71,560 | 11,69,805 |
| 25 May 2026 | ₹543 | ₹720.5 | ₹536.1 | ₹717.05 | 10,04,900 | 8,83,805 |
| 26 May 2026 | ₹668 | ₹688.95 | ₹476.6 | ₹513.65 | 4,00,010 | 7,21,630 |