NIFTY 50 24,050 CE traded across 21 sessions from 4 May 2026 to 2 Jun 2026, with a life-high of ₹670.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2026 | ₹620.05 | ₹664.75 | ₹534.7 | ₹560 | 1,105 | 585 |
| 5 May 2026 | ₹500.8 | ₹522 | ₹430 | ₹497.9 | 1,495 | 1,105 |
| 6 May 2026 | ₹570 | ₹666.4 | ₹463.1 | ₹656.05 | 3,315 | 845 |
| 7 May 2026 | ₹670.2 | ₹670.2 | ₹670.2 | ₹670.2 | 65 | 845 |
| 8 May 2026 | ₹562.2 | ₹562.2 | ₹511.55 | ₹549.3 | 1,625 | 1,820 |
| 11 May 2026 | ₹386.7 | ₹412.9 | ₹336.85 | ₹336.85 | 7,085 | 4,355 |
| 12 May 2026 | ₹275 | ₹275 | ₹169.85 | ₹182.15 | 6,175 | 4,225 |
| 13 May 2026 | ₹173 | ₹227 | ₹151.3 | ₹174.1 | 10,790 | 6,045 |
| 14 May 2026 | ₹206 | ₹258.4 | ₹161.3 | ₹238.55 | 12,610 | 5,265 |
| 15 May 2026 | ₹226.4 | ₹278.55 | ₹187.15 | ₹205.9 | 18,785 | 9,750 |
| 18 May 2026 | ₹146.9 | ₹200 | ₹118.6 | ₹183.2 | 53,365 | 11,505 |
| 19 May 2026 | ₹195.75 | ₹204.4 | ₹135.5 | ₹136.15 | 83,265 | 25,155 |
| 20 May 2026 | ₹95 | ₹159.4 | ₹81.6 | ₹146.7 | 2,12,030 | 38,350 |
| 21 May 2026 | ₹158.8 | ₹180.65 | ₹105.4 | ₹114.95 | 5,28,320 | 71,565 |
| 22 May 2026 | ₹123 | ₹162.85 | ₹108.15 | ₹138.8 | 6,22,180 | 95,745 |
| 25 May 2026 | ₹185 | ₹254.9 | ₹160.1 | ₹254.6 | 26,83,525 | 4,76,060 |
| 26 May 2026 | ₹250 | ₹267.3 | ₹130 | ₹139.35 | 1,27,19,005 | 11,18,845 |
| 27 May 2026 | ₹110.95 | ₹140.75 | ₹83.85 | ₹115.3 | 4,05,66,045 | 19,67,290 |
| 29 May 2026 | ₹103.4 | ₹125.9 | ₹34.95 | ₹37.85 | 11,78,52,020 | 38,80,240 |
| 1 Jun 2026 | ₹38.05 | ₹41.25 | ₹4.4 | ₹5.15 | 7,42,29,740 | 44,45,155 |
| 2 Jun 2026 | ₹1.5 | ₹1.55 | ₹0.05 | ₹0.05 | 7,83,72,970 | 25,56,645 |