NIFTY 50 25,700 CE traded across 21 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹45 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹44.5 | ₹45 | ₹36 | ₹38.9 | 2,28,085 | 1,77,385 |
| 28 Apr 2026 | ₹36.25 | ₹36.25 | ₹23.85 | ₹24.35 | 3,89,090 | 1,80,830 |
| 29 Apr 2026 | ₹24.25 | ₹40.3 | ₹22.7 | ₹28.7 | 4,34,070 | 2,23,925 |
| 30 Apr 2026 | ₹21 | ₹27.05 | ₹19.95 | ₹27.05 | 5,02,710 | 2,70,855 |
| 4 May 2026 | ₹27.55 | ₹29.85 | ₹21.2 | ₹22.3 | 6,06,515 | 3,31,760 |
| 5 May 2026 | ₹17.75 | ₹19.45 | ₹10.05 | ₹14.2 | 4,22,695 | 3,03,680 |
| 6 May 2026 | ₹16.6 | ₹23.1 | ₹12.65 | ₹22.55 | 9,31,190 | 3,09,595 |
| 7 May 2026 | ₹20 | ₹24.4 | ₹15.65 | ₹17.5 | 6,37,585 | 3,70,955 |
| 8 May 2026 | ₹11.4 | ₹14.4 | ₹11.35 | ₹12.8 | 4,99,395 | 3,49,635 |
| 11 May 2026 | ₹11.5 | ₹11.5 | ₹7.35 | ₹8.35 | 5,73,755 | 3,81,680 |
| 12 May 2026 | ₹7.35 | ₹7.65 | ₹5.7 | ₹5.7 | 6,79,510 | 3,93,900 |
| 13 May 2026 | ₹6 | ₹8.9 | ₹4.35 | ₹4.6 | 5,76,095 | 4,83,275 |
| 14 May 2026 | ₹3.8 | ₹5.4 | ₹2.9 | ₹2.9 | 5,50,030 | 4,50,775 |
| 15 May 2026 | ₹2.5 | ₹3.15 | ₹2.25 | ₹2.35 | 5,52,630 | 3,64,780 |
| 18 May 2026 | ₹2.3 | ₹2.35 | ₹1.1 | ₹1.15 | 8,68,530 | 4,47,785 |
| 19 May 2026 | ₹1.2 | ₹1.2 | ₹0.75 | ₹0.85 | 7,82,145 | 4,95,495 |
| 20 May 2026 | ₹1 | ₹1.1 | ₹0.7 | ₹1 | 11,81,245 | 4,38,750 |
| 21 May 2026 | ₹1.05 | ₹1.6 | ₹0.85 | ₹1.05 | 11,35,160 | 5,24,550 |
| 22 May 2026 | ₹1.2 | ₹1.45 | ₹0.65 | ₹0.85 | 8,90,175 | 4,56,170 |
| 25 May 2026 | ₹0.8 | ₹1.2 | ₹0.5 | ₹0.6 | 7,94,885 | 4,36,930 |
| 26 May 2026 | ₹0.4 | ₹0.75 | ₹0.05 | ₹0.1 | 9,48,350 | 2,94,580 |