NIFTY 50 25,550 CE traded across 21 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹60.65 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹56.3 | ₹60.65 | ₹50.45 | ₹53.1 | 23,075 | 25,740 |
| 28 Apr 2026 | ₹45 | ₹47.25 | ₹33.3 | ₹35.55 | 36,010 | 30,095 |
| 29 Apr 2026 | ₹35.55 | ₹57.1 | ₹31.45 | ₹40 | 84,370 | 31,330 |
| 30 Apr 2026 | ₹29.4 | ₹38.35 | ₹27.9 | ₹37.05 | 33,735 | 32,825 |
| 4 May 2026 | ₹40.05 | ₹43.15 | ₹30.05 | ₹32.3 | 95,485 | 35,360 |
| 5 May 2026 | ₹30 | ₹31.45 | ₹20.05 | ₹20.5 | 67,275 | 44,200 |
| 6 May 2026 | ₹20.5 | ₹34.95 | ₹18.2 | ₹32.75 | 1,97,340 | 48,425 |
| 7 May 2026 | ₹34.6 | ₹37.8 | ₹23.9 | ₹26.8 | 87,555 | 42,575 |
| 8 May 2026 | ₹18.35 | ₹21.05 | ₹17.6 | ₹18.7 | 83,850 | 44,395 |
| 11 May 2026 | ₹18.7 | ₹18.7 | ₹10.45 | ₹11.3 | 63,180 | 47,255 |
| 12 May 2026 | ₹9.05 | ₹9.6 | ₹7.1 | ₹7.5 | 56,160 | 39,585 |
| 13 May 2026 | ₹7.55 | ₹9 | ₹5.3 | ₹5.5 | 83,330 | 40,560 |
| 14 May 2026 | ₹5.4 | ₹5.4 | ₹3.8 | ₹4.1 | 1,84,535 | 55,835 |
| 15 May 2026 | ₹3.55 | ₹4.15 | ₹2.95 | ₹2.95 | 1,67,960 | 89,960 |
| 18 May 2026 | ₹2.15 | ₹2.35 | ₹1.35 | ₹1.35 | 4,39,270 | 1,75,175 |
| 19 May 2026 | ₹1.3 | ₹1.4 | ₹0.85 | ₹0.9 | 6,50,845 | 2,65,525 |
| 20 May 2026 | ₹0.95 | ₹1.25 | ₹0.85 | ₹1.1 | 6,63,390 | 2,75,340 |
| 21 May 2026 | ₹0.95 | ₹1.7 | ₹0.9 | ₹1.05 | 8,04,635 | 3,12,975 |
| 22 May 2026 | ₹1.1 | ₹1.2 | ₹0.75 | ₹0.9 | 4,95,170 | 3,28,185 |
| 25 May 2026 | ₹1.2 | ₹1.25 | ₹0.6 | ₹0.75 | 12,85,245 | 2,33,805 |
| 26 May 2026 | ₹0.75 | ₹2.55 | ₹0.05 | ₹0.1 | 27,48,265 | 2,23,080 |