NIFTY 50 24,550 CE traded across 21 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹371.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹301.95 | ₹329 | ₹282.75 | ₹317.5 | 28,275 | 30,875 |
| 28 Apr 2026 | ₹281.6 | ₹309.5 | ₹235.7 | ₹240.15 | 35,490 | 34,190 |
| 29 Apr 2026 | ₹263.05 | ₹371.25 | ₹251.6 | ₹279.8 | 1,09,135 | 34,580 |
| 30 Apr 2026 | ₹222.25 | ₹255.1 | ₹182.9 | ₹249.05 | 64,935 | 39,455 |
| 4 May 2026 | ₹279.7 | ₹315.35 | ₹223.6 | ₹251.25 | 89,830 | 44,655 |
| 5 May 2026 | ₹199.65 | ₹221.65 | ₹162.3 | ₹199.55 | 50,440 | 48,165 |
| 6 May 2026 | ₹240 | ₹321.65 | ₹180.05 | ₹309 | 1,17,065 | 43,160 |
| 7 May 2026 | ₹301.85 | ₹337.75 | ₹250 | ₹269 | 1,33,380 | 45,955 |
| 8 May 2026 | ₹202 | ₹227.9 | ₹186.7 | ₹200.15 | 3,82,265 | 1,38,645 |
| 11 May 2026 | ₹129.7 | ₹136.55 | ₹96 | ₹96.9 | 2,20,870 | 1,29,935 |
| 12 May 2026 | ₹82.95 | ₹82.95 | ₹36.7 | ₹41.1 | 4,63,125 | 1,51,125 |
| 13 May 2026 | ₹43.75 | ₹48.15 | ₹31.75 | ₹35.45 | 4,54,090 | 1,89,410 |
| 14 May 2026 | ₹37.6 | ₹53.6 | ₹27.5 | ₹44.85 | 4,58,965 | 1,56,130 |
| 15 May 2026 | ₹42.85 | ₹57.3 | ₹27.65 | ₹30.65 | 6,35,180 | 2,31,270 |
| 18 May 2026 | ₹21.05 | ₹24.4 | ₹12.6 | ₹21.05 | 16,33,190 | 4,57,405 |
| 19 May 2026 | ₹21.45 | ₹21.45 | ₹8.5 | ₹9.1 | 27,45,665 | 5,01,345 |
| 20 May 2026 | ₹9.2 | ₹10.2 | ₹4.55 | ₹7.55 | 1,41,65,060 | 7,93,780 |
| 21 May 2026 | ₹8.6 | ₹10.45 | ₹4.75 | ₹5.95 | 1,01,82,965 | 14,84,730 |
| 22 May 2026 | ₹5.95 | ₹7.15 | ₹3.6 | ₹7.1 | 1,76,79,480 | 12,96,165 |
| 25 May 2026 | ₹4.95 | ₹7.8 | ₹2.8 | ₹5.9 | 4,19,82,005 | 18,94,945 |
| 26 May 2026 | ₹1.55 | ₹1.6 | ₹0.05 | ₹0.05 | 5,77,32,350 | 16,89,155 |