NIFTY 50 23,550 CE traded across 21 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹1,055.7 and a low of ₹107. Final close ₹364.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹812.35 | ₹915.95 | ₹812.35 | ₹906.25 | 7,995 | 7,670 |
| 28 Apr 2026 | ₹900 | ₹920 | ₹771.15 | ₹771.15 | 910 | 7,670 |
| 29 Apr 2026 | ₹896.5 | ₹1,055.7 | ₹896.5 | ₹927.95 | 3,055 | 7,475 |
| 30 Apr 2026 | ₹708 | ₹817.5 | ₹660.45 | ₹802.2 | 6,175 | 9,815 |
| 4 May 2026 | ₹892.7 | ₹938.8 | ₹822.1 | ₹825.95 | 845 | 10,010 |
| 5 May 2026 | ₹679.55 | ₹759.25 | ₹678.45 | ₹747.45 | 2,665 | 10,075 |
| 6 May 2026 | ₹869.95 | ₹1,015 | ₹770 | ₹999.9 | 2,795 | 10,075 |
| 7 May 2026 | ₹955.85 | ₹1,044.4 | ₹955.85 | ₹1,044.4 | 130 | 9,815 |
| 8 May 2026 | ₹829.3 | ₹850 | ₹802.4 | ₹802.4 | 2,145 | 10,790 |
| 11 May 2026 | ₹617.55 | ₹630.8 | ₹538 | ₹544.7 | 3,315 | 11,440 |
| 12 May 2026 | ₹463.9 | ₹463.9 | ₹281.85 | ₹309 | 3,00,950 | 67,925 |
| 13 May 2026 | ₹329.35 | ₹382.6 | ₹247.4 | ₹292.1 | 10,83,550 | 1,23,500 |
| 14 May 2026 | ₹323.7 | ₹451.2 | ₹266.4 | ₹404.25 | 7,68,430 | 1,07,055 |
| 15 May 2026 | ₹414.5 | ₹483 | ₹319.95 | ₹355.65 | 2,23,405 | 93,340 |
| 18 May 2026 | ₹251 | ₹356.7 | ₹193.15 | ₹329.2 | 24,77,475 | 1,86,550 |
| 19 May 2026 | ₹344.25 | ₹369.95 | ₹236.15 | ₹244.95 | 10,84,265 | 3,24,740 |
| 20 May 2026 | ₹107 | ₹292.6 | ₹107 | ₹288.8 | 7,40,48,975 | 8,31,610 |
| 21 May 2026 | ₹345.05 | ₹364.75 | ₹183.55 | ₹216.3 | 1,35,06,350 | 6,59,620 |
| 22 May 2026 | ₹210 | ₹351.8 | ₹210 | ₹284.45 | 93,60,325 | 3,36,700 |
| 25 May 2026 | ₹402.2 | ₹570.3 | ₹394.45 | ₹569.85 | 9,09,610 | 2,04,880 |
| 26 May 2026 | ₹469.85 | ₹537.5 | ₹325.5 | ₹364.65 | 5,07,910 | 1,58,080 |