NIFTY 50 23,900 CE traded across 21 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹785 and a low of ₹4.6. Final close ₹13.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹601.55 | ₹695 | ₹601.55 | ₹675 | 4,23,930 | 1,44,300 |
| 28 Apr 2026 | ₹620.1 | ₹678.3 | ₹547.95 | ₹566 | 1,86,355 | 1,45,860 |
| 29 Apr 2026 | ₹599.85 | ₹785 | ₹588 | ₹630.1 | 1,37,085 | 1,15,895 |
| 30 Apr 2026 | ₹550.25 | ₹602 | ₹452.75 | ₹583 | 12,32,270 | 2,80,085 |
| 4 May 2026 | ₹628 | ₹712.8 | ₹534.15 | ₹594.1 | 2,37,965 | 2,68,320 |
| 5 May 2026 | ₹490.05 | ₹546.5 | ₹437.45 | ₹521.7 | 6,48,635 | 3,63,025 |
| 6 May 2026 | ₹590 | ₹733.25 | ₹484.7 | ₹728.65 | 3,30,135 | 3,11,350 |
| 7 May 2026 | ₹714.7 | ₹765 | ₹630 | ₹665.05 | 61,230 | 3,05,760 |
| 8 May 2026 | ₹571.35 | ₹591.1 | ₹510 | ₹540 | 91,910 | 3,12,390 |
| 11 May 2026 | ₹451 | ₹451 | ₹324.6 | ₹325 | 30,17,625 | 7,43,665 |
| 12 May 2026 | ₹294.55 | ₹294.6 | ₹148.5 | ₹166 | 14,67,050 | 8,43,050 |
| 13 May 2026 | ₹179.55 | ₹210.5 | ₹128.3 | ₹152.05 | 16,72,450 | 8,50,265 |
| 14 May 2026 | ₹179.55 | ₹250.8 | ₹134.1 | ₹220 | 19,93,550 | 8,36,485 |
| 15 May 2026 | ₹228 | ₹272.05 | ₹158 | ₹178.15 | 22,80,525 | 8,26,345 |
| 18 May 2026 | ₹108.05 | ₹171.35 | ₹82.1 | ₹155 | 50,65,515 | 12,73,870 |
| 19 May 2026 | ₹160 | ₹172 | ₹89.35 | ₹93 | 97,34,985 | 23,26,805 |
| 20 May 2026 | ₹58.85 | ₹118 | ₹41.35 | ₹109.5 | 6,07,08,700 | 30,23,865 |
| 21 May 2026 | ₹152.9 | ₹152.9 | ₹60.25 | ₹69.5 | 7,79,88,625 | 46,80,910 |
| 22 May 2026 | ₹74.95 | ₹124.9 | ₹59.5 | ₹87.5 | 17,32,50,155 | 46,48,605 |
| 25 May 2026 | ₹144 | ₹235.8 | ₹111.8 | ₹233.5 | 19,87,58,170 | 27,32,340 |
| 26 May 2026 | ₹155.1 | ₹192.9 | ₹4.6 | ₹13.65 | 1,14,01,54,405 | 1,29,45,075 |