NIFTY 50 24,300 CE traded across 21 sessions from 4 May 2026 to 2 Jun 2026, with a life-high of ₹547.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2026 | ₹490 | ₹509.45 | ₹387 | ₹434.85 | 10,400 | 5,395 |
| 5 May 2026 | ₹355 | ₹371.35 | ₹318.3 | ₹360 | 2,600 | 5,395 |
| 6 May 2026 | ₹423.45 | ₹522 | ₹339.05 | ₹514 | 24,895 | 9,360 |
| 7 May 2026 | ₹504 | ₹547.3 | ₹438 | ₹469.3 | 50,245 | 16,380 |
| 8 May 2026 | ₹377 | ₹412.65 | ₹360 | ₹382.45 | 23,465 | 21,645 |
| 11 May 2026 | ₹382.45 | ₹382.45 | ₹230.8 | ₹230.8 | 38,675 | 27,820 |
| 12 May 2026 | ₹197 | ₹201.15 | ₹109.45 | ₹118.15 | 50,440 | 34,970 |
| 13 May 2026 | ₹114.6 | ₹149.25 | ₹99.25 | ₹113 | 65,325 | 48,555 |
| 14 May 2026 | ₹128 | ₹169.95 | ₹99.65 | ₹154.85 | 66,170 | 53,950 |
| 15 May 2026 | ₹145.25 | ₹182.3 | ₹113.1 | ₹127.1 | 1,40,595 | 78,585 |
| 18 May 2026 | ₹83 | ₹118.5 | ₹67 | ₹109.1 | 3,63,415 | 1,02,440 |
| 19 May 2026 | ₹113.4 | ₹116.8 | ₹71.1 | ₹71.3 | 5,11,095 | 1,69,520 |
| 20 May 2026 | ₹40.9 | ₹88.25 | ₹40.9 | ₹78.8 | 10,49,035 | 2,33,805 |
| 21 May 2026 | ₹100.1 | ₹102.1 | ₹53.35 | ₹59.4 | 15,82,620 | 4,60,005 |
| 22 May 2026 | ₹59.4 | ₹80.05 | ₹51.85 | ₹67.2 | 29,16,225 | 6,53,120 |
| 25 May 2026 | ₹100 | ₹131.9 | ₹73.9 | ₹131.55 | 56,39,465 | 11,12,995 |
| 26 May 2026 | ₹120 | ₹120 | ₹56.55 | ₹59.1 | 1,48,76,875 | 25,28,500 |
| 27 May 2026 | ₹48.7 | ₹57 | ₹29.8 | ₹41.35 | 4,58,08,555 | 42,82,980 |
| 29 May 2026 | ₹35.4 | ₹42.45 | ₹12.5 | ₹13.95 | 10,83,94,325 | 70,79,995 |
| 1 Jun 2026 | ₹7.2 | ₹9.1 | ₹2.35 | ₹2.9 | 11,07,44,920 | 73,53,450 |
| 2 Jun 2026 | ₹0.8 | ₹1.2 | ₹0.05 | ₹0.05 | 5,58,66,525 | 33,89,230 |