NIFTY 50 23,900 CE traded across 21 sessions from 4 May 2026 to 2 Jun 2026, with a life-high of ₹788.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2026 | ₹684 | ₹753.4 | ₹616.15 | ₹663.55 | 1,300 | 4,160 |
| 5 May 2026 | ₹597.4 | ₹606.7 | ₹505.8 | ₹563.25 | 4,680 | 4,745 |
| 6 May 2026 | ₹656.6 | ₹788.5 | ₹550.35 | ₹775.65 | 4,160 | 4,095 |
| 7 May 2026 | ₹740.65 | ₹740.65 | ₹694.95 | ₹730 | 1,300 | 4,355 |
| 8 May 2026 | ₹630 | ₹643.15 | ₹584.85 | ₹624.4 | 3,445 | 5,070 |
| 11 May 2026 | ₹470.95 | ₹495.6 | ₹401.5 | ₹401.5 | 66,690 | 24,375 |
| 12 May 2026 | ₹380 | ₹380 | ₹215.55 | ₹233.05 | 62,790 | 32,110 |
| 13 May 2026 | ₹233.15 | ₹287.65 | ₹192.35 | ₹225.25 | 72,865 | 33,150 |
| 14 May 2026 | ₹244.35 | ₹331.65 | ₹208.95 | ₹303.5 | 1,03,610 | 44,980 |
| 15 May 2026 | ₹293 | ₹356 | ₹240 | ₹267.9 | 1,00,035 | 53,235 |
| 18 May 2026 | ₹193.2 | ₹264.9 | ₹158.25 | ₹247.6 | 1,91,555 | 83,720 |
| 19 May 2026 | ₹247.65 | ₹272.95 | ₹185.75 | ₹187.5 | 2,41,345 | 1,07,705 |
| 20 May 2026 | ₹121 | ₹219 | ₹116.9 | ₹207.6 | 6,47,335 | 1,50,865 |
| 21 May 2026 | ₹251.35 | ₹252.35 | ₹150.95 | ₹165.05 | 15,86,390 | 4,84,055 |
| 22 May 2026 | ₹185.8 | ₹232.1 | ₹159.55 | ₹194.95 | 22,26,640 | 4,17,170 |
| 25 May 2026 | ₹260.35 | ₹349.6 | ₹232.25 | ₹344.4 | 70,15,125 | 11,10,655 |
| 26 May 2026 | ₹317.55 | ₹317.55 | ₹197.7 | ₹211 | 1,33,86,230 | 29,76,025 |
| 27 May 2026 | ₹205 | ₹223 | ₹142.55 | ₹188 | 15,60,75,595 | 51,61,715 |
| 29 May 2026 | ₹189 | ₹207.9 | ₹64.7 | ₹71.3 | 29,43,20,455 | 1,00,05,060 |
| 1 Jun 2026 | ₹69.75 | ₹69.75 | ₹6.75 | ₹7.9 | 17,74,07,750 | 1,04,89,700 |
| 2 Jun 2026 | ₹2.25 | ₹2.25 | ₹0.05 | ₹0.05 | 14,87,65,045 | 72,56,210 |