NIFTY 50 23,850 CE traded across 21 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹820.15 and a low of ₹29.05. Final close ₹63.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹689.8 | ₹720.95 | ₹637 | ₹710 | 13,000 | 21,515 |
| 28 Apr 2026 | ₹693 | ₹708.9 | ₹578.9 | ₹590.75 | 8,125 | 17,810 |
| 29 Apr 2026 | ₹619 | ₹820.15 | ₹619 | ₹665.55 | 8,515 | 13,780 |
| 30 Apr 2026 | ₹547.55 | ₹627.85 | ₹479.25 | ₹612.5 | 1,30,065 | 22,945 |
| 4 May 2026 | ₹738.7 | ₹745 | ₹574 | ₹628.1 | 23,790 | 21,710 |
| 5 May 2026 | ₹530.45 | ₹581.9 | ₹468.95 | ₹556 | 1,23,825 | 65,650 |
| 6 May 2026 | ₹643.2 | ₹773.95 | ₹515.9 | ₹755.35 | 27,170 | 64,805 |
| 7 May 2026 | ₹752.6 | ₹809.4 | ₹669.95 | ₹697.9 | 20,735 | 58,825 |
| 8 May 2026 | ₹617.55 | ₹622.35 | ₹561.5 | ₹583.55 | 9,035 | 57,070 |
| 11 May 2026 | ₹418 | ₹454.45 | ₹354.05 | ₹358 | 2,41,280 | 1,18,040 |
| 12 May 2026 | ₹298 | ₹306.65 | ₹164.65 | ₹183.8 | 2,68,515 | 1,47,550 |
| 13 May 2026 | ₹171 | ₹230.9 | ₹142.05 | ₹169.75 | 2,63,705 | 1,63,605 |
| 14 May 2026 | ₹188.5 | ₹275.8 | ₹149.4 | ₹242.55 | 3,95,395 | 1,66,465 |
| 15 May 2026 | ₹235 | ₹299 | ₹177.2 | ₹200.65 | 9,44,450 | 1,96,105 |
| 18 May 2026 | ₹177 | ₹192.45 | ₹94 | ₹172.35 | 16,90,260 | 3,18,955 |
| 19 May 2026 | ₹180.45 | ₹195.75 | ₹107.45 | ₹109.9 | 35,93,785 | 6,20,035 |
| 20 May 2026 | ₹50 | ₹137.55 | ₹48 | ₹129.6 | 3,81,25,100 | 8,26,085 |
| 21 May 2026 | ₹162 | ₹171.75 | ₹72.15 | ₹84.45 | 5,70,23,525 | 23,23,945 |
| 22 May 2026 | ₹84 | ₹149.9 | ₹73.85 | ₹106.55 | 15,25,22,760 | 27,06,080 |
| 25 May 2026 | ₹153.3 | ₹280 | ₹142.85 | ₹278.6 | 4,69,15,375 | 6,36,935 |
| 26 May 2026 | ₹198.15 | ₹240.45 | ₹29.05 | ₹63.5 | 19,71,22,055 | 13,90,675 |