NIFTY 50 25,150 CE traded across 21 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹135.1 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹118.05 | ₹128.9 | ₹108.75 | ₹119.2 | 36,595 | 19,110 |
| 28 Apr 2026 | ₹102.75 | ₹110.15 | ₹79.6 | ₹81.7 | 51,740 | 30,030 |
| 29 Apr 2026 | ₹85.55 | ₹135.1 | ₹80.25 | ₹95.75 | 81,640 | 50,765 |
| 30 Apr 2026 | ₹78 | ₹90.25 | ₹60.35 | ₹86.7 | 1,74,720 | 86,645 |
| 4 May 2026 | ₹97.6 | ₹105.5 | ₹72.6 | ₹79.7 | 3,14,860 | 1,62,825 |
| 5 May 2026 | ₹60.75 | ₹69.15 | ₹48.25 | ₹55.2 | 2,64,225 | 82,550 |
| 6 May 2026 | ₹57.05 | ₹97.8 | ₹49.15 | ₹94 | 1,91,490 | 87,230 |
| 7 May 2026 | ₹82.5 | ₹104.7 | ₹69.35 | ₹77 | 1,90,905 | 94,770 |
| 8 May 2026 | ₹49.05 | ₹60.6 | ₹48.15 | ₹51.75 | 2,35,885 | 1,14,790 |
| 11 May 2026 | ₹30.55 | ₹33.4 | ₹23.2 | ₹23.2 | 1,89,215 | 87,165 |
| 12 May 2026 | ₹23.1 | ₹23.75 | ₹12 | ₹13.35 | 1,38,840 | 71,305 |
| 13 May 2026 | ₹10.25 | ₹12.4 | ₹9.65 | ₹9.9 | 1,46,055 | 69,485 |
| 14 May 2026 | ₹6.65 | ₹11.25 | ₹6.65 | ₹9.1 | 3,48,790 | 90,545 |
| 15 May 2026 | ₹8.15 | ₹10.15 | ₹5.75 | ₹5.9 | 2,91,655 | 1,33,770 |
| 18 May 2026 | ₹6.15 | ₹6.15 | ₹2.95 | ₹3.55 | 6,58,710 | 2,11,705 |
| 19 May 2026 | ₹3.7 | ₹3.7 | ₹1.65 | ₹1.7 | 9,06,945 | 2,83,205 |
| 20 May 2026 | ₹1.7 | ₹1.8 | ₹1.35 | ₹1.4 | 12,15,435 | 3,70,760 |
| 21 May 2026 | ₹1.9 | ₹2.65 | ₹1.4 | ₹1.65 | 11,98,145 | 4,31,600 |
| 22 May 2026 | ₹1.55 | ₹1.7 | ₹1.1 | ₹1.55 | 13,09,815 | 4,47,460 |
| 25 May 2026 | ₹0.7 | ₹1.35 | ₹0.7 | ₹1.05 | 39,24,180 | 11,78,580 |
| 26 May 2026 | ₹1 | ₹1.05 | ₹0.05 | ₹0.1 | 55,36,440 | 6,15,875 |