NIFTY 50 25,800 CE traded across 21 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹39.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹38.4 | ₹39.85 | ₹29.3 | ₹30.2 | 4,18,795 | 3,08,620 |
| 28 Apr 2026 | ₹25.2 | ₹27.05 | ₹18.75 | ₹19.95 | 6,00,730 | 3,35,465 |
| 29 Apr 2026 | ₹20 | ₹31.9 | ₹18 | ₹22.85 | 4,45,575 | 3,43,460 |
| 30 Apr 2026 | ₹15.4 | ₹22 | ₹15.4 | ₹21.1 | 5,48,405 | 3,46,255 |
| 4 May 2026 | ₹21.9 | ₹25.9 | ₹17.25 | ₹18.4 | 4,71,770 | 3,66,925 |
| 5 May 2026 | ₹13.4 | ₹20.65 | ₹11.5 | ₹11.5 | 4,45,835 | 3,53,665 |
| 6 May 2026 | ₹12.7 | ₹17.9 | ₹10.2 | ₹17.1 | 6,49,090 | 4,02,155 |
| 7 May 2026 | ₹15.55 | ₹18.65 | ₹12.05 | ₹14 | 6,87,570 | 4,84,965 |
| 8 May 2026 | ₹10.35 | ₹11.5 | ₹9.1 | ₹10.3 | 5,50,420 | 4,00,725 |
| 11 May 2026 | ₹10.35 | ₹10.75 | ₹6.9 | ₹7.35 | 7,80,065 | 4,52,530 |
| 12 May 2026 | ₹6.15 | ₹7.15 | ₹5.55 | ₹5.75 | 7,00,310 | 4,56,885 |
| 13 May 2026 | ₹5.75 | ₹5.75 | ₹4.05 | ₹4.05 | 5,27,020 | 4,05,470 |
| 14 May 2026 | ₹3.45 | ₹4 | ₹2.4 | ₹2.4 | 10,74,645 | 6,02,875 |
| 15 May 2026 | ₹2 | ₹2.55 | ₹1.8 | ₹1.85 | 11,40,490 | 9,20,465 |
| 18 May 2026 | ₹1.2 | ₹1.8 | ₹0.95 | ₹1.05 | 14,90,710 | 9,00,315 |
| 19 May 2026 | ₹1.05 | ₹1.05 | ₹0.7 | ₹0.8 | 9,97,360 | 8,60,925 |
| 20 May 2026 | ₹0.85 | ₹0.95 | ₹0.7 | ₹0.9 | 16,38,455 | 8,98,885 |
| 21 May 2026 | ₹1.05 | ₹1.5 | ₹0.8 | ₹0.9 | 21,55,140 | 9,26,770 |
| 22 May 2026 | ₹0.9 | ₹1.2 | ₹0.6 | ₹0.75 | 12,72,570 | 7,59,005 |
| 25 May 2026 | ₹0.75 | ₹0.95 | ₹0.5 | ₹0.55 | 17,57,730 | 5,56,205 |
| 26 May 2026 | ₹0.6 | ₹1.1 | ₹0.05 | ₹0.05 | 17,46,550 | 4,17,950 |