NIFTY 50 25,100 CE traded across 21 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹150.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹130.05 | ₹142 | ₹117.5 | ₹130.85 | 3,97,410 | 3,38,910 |
| 28 Apr 2026 | ₹108.3 | ₹122.25 | ₹87.45 | ₹90.5 | 7,26,180 | 3,44,500 |
| 29 Apr 2026 | ₹92.2 | ₹150.5 | ₹89.65 | ₹108.25 | 7,61,930 | 3,89,610 |
| 30 Apr 2026 | ₹78.4 | ₹100 | ₹67.4 | ₹96 | 6,77,365 | 4,33,875 |
| 4 May 2026 | ₹109.25 | ₹118.25 | ₹80.35 | ₹90 | 7,19,875 | 4,21,395 |
| 5 May 2026 | ₹75 | ₹76.95 | ₹53 | ₹62.4 | 11,40,490 | 4,55,910 |
| 6 May 2026 | ₹76.05 | ₹109.95 | ₹55.25 | ₹104.25 | 11,54,855 | 4,76,450 |
| 7 May 2026 | ₹102.35 | ₹117.35 | ₹77.65 | ₹85.85 | 10,32,395 | 5,00,760 |
| 8 May 2026 | ₹60 | ₹68.95 | ₹54.75 | ₹57.1 | 7,78,180 | 5,80,645 |
| 11 May 2026 | ₹39.55 | ₹39.6 | ₹27.55 | ₹27.6 | 12,49,495 | 6,51,625 |
| 12 May 2026 | ₹23 | ₹24.55 | ₹12.65 | ₹14.2 | 12,99,545 | 7,14,220 |
| 13 May 2026 | ₹14.35 | ₹14.6 | ₹10.35 | ₹10.6 | 7,96,965 | 6,88,740 |
| 14 May 2026 | ₹11 | ₹12.7 | ₹7.65 | ₹8.75 | 15,93,605 | 7,17,470 |
| 15 May 2026 | ₹8.1 | ₹11.6 | ₹6.4 | ₹6.55 | 15,31,790 | 7,68,820 |
| 18 May 2026 | ₹4.45 | ₹6.4 | ₹3.35 | ₹4.25 | 19,00,730 | 7,60,175 |
| 19 May 2026 | ₹1.55 | ₹4.9 | ₹1.55 | ₹2.1 | 56,94,455 | 16,71,865 |
| 20 May 2026 | ₹1.8 | ₹2 | ₹1.4 | ₹1.4 | 71,29,005 | 21,61,185 |
| 21 May 2026 | ₹1.6 | ₹2.8 | ₹1.4 | ₹1.85 | 1,13,68,370 | 30,72,615 |
| 22 May 2026 | ₹1.6 | ₹1.7 | ₹1.15 | ₹1.6 | 88,01,325 | 27,09,265 |
| 25 May 2026 | ₹1.4 | ₹1.45 | ₹0.85 | ₹1.1 | 1,17,27,560 | 26,29,510 |
| 26 May 2026 | ₹0.75 | ₹0.8 | ₹0.05 | ₹0.05 | 1,28,60,705 | 14,97,340 |