NIFTY 50 23,600 CE traded across 21 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹1,012.75 and a low of ₹117.05. Final close ₹312.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹849.45 | ₹901.6 | ₹800 | ₹880 | 18,590 | 29,835 |
| 28 Apr 2026 | ₹864.6 | ₹889.5 | ₹735.6 | ₹756.4 | 20,735 | 38,740 |
| 29 Apr 2026 | ₹809.35 | ₹1,012.75 | ₹792.8 | ₹860.8 | 15,925 | 36,270 |
| 30 Apr 2026 | ₹715 | ₹799.8 | ₹622.55 | ₹771.25 | 49,985 | 47,190 |
| 4 May 2026 | ₹870 | ₹935.6 | ₹733.45 | ₹807.7 | 17,615 | 44,330 |
| 5 May 2026 | ₹715.3 | ₹750.4 | ₹620.15 | ₹731.5 | 1,26,555 | 1,13,620 |
| 6 May 2026 | ₹830.9 | ₹975.55 | ₹681.25 | ₹964.5 | 1,76,020 | 98,540 |
| 7 May 2026 | ₹929 | ₹1,009.85 | ₹852.25 | ₹899 | 1,00,165 | 45,760 |
| 8 May 2026 | ₹784.5 | ₹814.4 | ₹725.4 | ₹761.8 | 13,650 | 48,360 |
| 11 May 2026 | ₹589.1 | ₹621.55 | ₹500.9 | ₹500.9 | 72,605 | 65,130 |
| 12 May 2026 | ₹460 | ₹460 | ₹258.5 | ₹285.25 | 26,61,620 | 8,31,415 |
| 13 May 2026 | ₹282.9 | ₹354 | ₹226.85 | ₹269.45 | 23,57,355 | 9,30,020 |
| 14 May 2026 | ₹302.6 | ₹421.15 | ₹244 | ₹374.65 | 40,71,730 | 9,78,510 |
| 15 May 2026 | ₹412.35 | ₹450.6 | ₹291.7 | ₹329.2 | 24,94,570 | 9,87,415 |
| 18 May 2026 | ₹257 | ₹325.65 | ₹172.55 | ₹298.3 | 90,65,225 | 15,96,010 |
| 19 May 2026 | ₹330 | ₹336.2 | ₹211.75 | ₹221.55 | 1,16,25,120 | 24,81,570 |
| 20 May 2026 | ₹160 | ₹261.95 | ₹117.05 | ₹256.35 | 14,55,41,630 | 0 |
| 21 May 2026 | ₹340 | ₹340 | ₹160 | ₹188.45 | 7,40,93,630 | 45,89,325 |
| 22 May 2026 | ₹191.6 | ₹312.65 | ₹187.6 | ₹247.45 | 5,51,93,060 | 24,59,600 |
| 25 May 2026 | ₹311 | ₹521.25 | ₹311 | ₹517 | 55,12,000 | 13,33,605 |
| 26 May 2026 | ₹449.9 | ₹488.55 | ₹274.55 | ₹312.95 | 34,16,920 | 7,40,935 |