NIFTY 50 24,250 CE traded across 21 sessions from 4 May 2026 to 2 Jun 2026, with a life-high of ₹585 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2026 | ₹518.7 | ₹518.7 | ₹428.65 | ₹428.65 | 260 | 1,365 |
| 5 May 2026 | ₹356.55 | ₹402 | ₹329.45 | ₹391.2 | 520 | 1,300 |
| 6 May 2026 | ₹442.15 | ₹543.1 | ₹359.3 | ₹536 | 1,300 | 1,560 |
| 7 May 2026 | ₹520.55 | ₹585 | ₹493.8 | ₹504.05 | 3,315 | 3,185 |
| 8 May 2026 | ₹410 | ₹440.65 | ₹391.25 | ₹412 | 10,530 | 6,045 |
| 11 May 2026 | ₹295 | ₹298.2 | ₹249.75 | ₹256.65 | 4,940 | 5,460 |
| 12 May 2026 | ₹208.6 | ₹208.95 | ₹119.65 | ₹127.45 | 14,495 | 6,695 |
| 13 May 2026 | ₹126.4 | ₹159.3 | ₹108.35 | ₹123.85 | 8,970 | 11,245 |
| 14 May 2026 | ₹130.9 | ₹184.25 | ₹109.95 | ₹166.95 | 9,880 | 13,195 |
| 15 May 2026 | ₹157.25 | ₹199.45 | ₹124.65 | ₹140.55 | 19,370 | 11,960 |
| 18 May 2026 | ₹83.25 | ₹131.65 | ₹75.25 | ₹125 | 60,450 | 14,690 |
| 19 May 2026 | ₹125.05 | ₹131 | ₹82.3 | ₹82.3 | 52,780 | 23,530 |
| 20 May 2026 | ₹55 | ₹100.15 | ₹54.8 | ₹89.7 | 2,46,935 | 43,550 |
| 21 May 2026 | ₹110.05 | ₹110.95 | ₹61 | ₹67.7 | 4,50,255 | 1,08,420 |
| 22 May 2026 | ₹69.75 | ₹93.3 | ₹61.25 | ₹77.5 | 5,82,660 | 1,29,610 |
| 25 May 2026 | ₹90 | ₹152.6 | ₹87.65 | ₹150.1 | 18,28,320 | 2,44,140 |
| 26 May 2026 | ₹129.5 | ₹138.05 | ₹68 | ₹72.15 | 47,58,390 | 5,81,815 |
| 27 May 2026 | ₹62.05 | ₹68.55 | ₹37.1 | ₹51.7 | 2,41,28,130 | 14,08,940 |
| 29 May 2026 | ₹43.7 | ₹54 | ₹15.25 | ₹16.4 | 7,04,00,720 | 30,49,085 |
| 1 Jun 2026 | ₹8.55 | ₹11.95 | ₹2.55 | ₹3.15 | 5,90,77,330 | 34,54,425 |
| 2 Jun 2026 | ₹0.9 | ₹1.95 | ₹0.05 | ₹0.05 | 3,01,39,135 | 23,30,705 |