NIFTY 50 22,000 CE traded across 15 sessions from 12 May 2026 to 2 Jun 2026, with a life-high of ₹2,081 and a low of ₹1,250. Final close ₹1,481.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 May 2026 | ₹1,566 | ₹1,566 | ₹1,566 | ₹1,566 | 65 | 0 |
| 13 May 2026 | ₹1,591.4 | ₹1,591.4 | ₹1,588.1 | ₹1,588.1 | 130 | 65 |
| 14 May 2026 | ₹1,764.15 | ₹1,764.15 | ₹1,761.95 | ₹1,761.95 | 130 | 130 |
| 15 May 2026 | ₹1,684.1 | ₹1,684.1 | ₹1,684.1 | ₹1,684.1 | 65 | 195 |
| 18 May 2026 | ₹1,722.85 | ₹1,722.85 | ₹1,722.85 | ₹1,722.85 | 65 | 260 |
| 19 May 2026 | ₹1,703.35 | ₹1,703.35 | ₹1,680.25 | ₹1,680.25 | 195 | 390 |
| 20 May 2026 | ₹1,600 | ₹1,705 | ₹1,588 | ₹1,705 | 845 | 845 |
| 21 May 2026 | ₹1,780 | ₹1,810 | ₹1,600 | ₹1,644.95 | 5,915 | 6,435 |
| 22 May 2026 | ₹1,736.6 | ₹1,845 | ₹1,714.8 | ₹1,714.8 | 1,105 | 7,280 |
| 25 May 2026 | ₹1,999.65 | ₹2,081 | ₹1,960 | ₹2,081 | 2,535 | 8,710 |
| 26 May 2026 | ₹2,030 | ₹2,080 | ₹1,917.8 | ₹1,940 | 3,900 | 11,505 |
| 27 May 2026 | ₹1,950 | ₹2,017.5 | ₹1,891.7 | ₹1,971.6 | 4,420 | 0 |
| 29 May 2026 | ₹1,942 | ₹2,000 | ₹1,684.95 | ₹1,711.15 | 10,010 | 7,735 |
| 1 Jun 2026 | ₹1,650 | ₹1,660.25 | ₹1,400 | ₹1,420.9 | 6,825 | 0 |
| 2 Jun 2026 | ₹1,273.9 | ₹1,563.3 | ₹1,250 | ₹1,481.6 | 14,495 | 0 |