NIFTY 50 25,450 CE traded across 21 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹73.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹65.05 | ₹73.8 | ₹60.05 | ₹64.85 | 13,325 | 20,930 |
| 28 Apr 2026 | ₹54.35 | ₹58.05 | ₹41.5 | ₹42.95 | 25,350 | 22,750 |
| 29 Apr 2026 | ₹42.95 | ₹71.8 | ₹40 | ₹50.35 | 47,450 | 33,930 |
| 30 Apr 2026 | ₹36.9 | ₹47.95 | ₹34.1 | ₹46.5 | 76,115 | 38,155 |
| 4 May 2026 | ₹50 | ₹54.25 | ₹37.5 | ₹41.25 | 2,08,000 | 48,360 |
| 5 May 2026 | ₹34.15 | ₹34.8 | ₹24.8 | ₹26.45 | 1,00,555 | 46,605 |
| 6 May 2026 | ₹28.6 | ₹46.45 | ₹23.3 | ₹44.4 | 1,11,865 | 42,380 |
| 7 May 2026 | ₹42.85 | ₹49.6 | ₹31.4 | ₹35 | 1,40,010 | 64,740 |
| 8 May 2026 | ₹25.7 | ₹27.2 | ₹22.65 | ₹23.15 | 1,53,790 | 48,425 |
| 11 May 2026 | ₹14.75 | ₹17.25 | ₹13.2 | ₹13.25 | 62,790 | 54,730 |
| 12 May 2026 | ₹10.4 | ₹12.5 | ₹7.95 | ₹8.95 | 46,085 | 52,065 |
| 13 May 2026 | ₹8.95 | ₹8.95 | ₹5.95 | ₹6.5 | 46,735 | 48,100 |
| 14 May 2026 | ₹6.55 | ₹6.65 | ₹4.5 | ₹4.6 | 2,22,885 | 74,425 |
| 15 May 2026 | ₹4.6 | ₹5.1 | ₹3.4 | ₹3.6 | 2,11,835 | 1,14,595 |
| 18 May 2026 | ₹3 | ₹3 | ₹1.6 | ₹1.7 | 4,84,835 | 1,77,840 |
| 19 May 2026 | ₹1.65 | ₹1.7 | ₹0.95 | ₹1.1 | 6,99,855 | 2,65,785 |
| 20 May 2026 | ₹1.15 | ₹1.25 | ₹0.9 | ₹1.2 | 8,52,215 | 3,00,885 |
| 21 May 2026 | ₹1.3 | ₹1.9 | ₹1 | ₹1.15 | 6,83,930 | 2,95,165 |
| 22 May 2026 | ₹1.35 | ₹1.35 | ₹0.8 | ₹1.05 | 8,97,975 | 5,06,870 |
| 25 May 2026 | ₹1 | ₹1.3 | ₹0.65 | ₹0.95 | 14,60,290 | 4,41,155 |
| 26 May 2026 | ₹0.7 | ₹1 | ₹0.05 | ₹0.05 | 49,92,780 | 4,01,830 |