NIFTY 50 25,100 CE traded across 21 sessions from 4 May 2026 to 2 Jun 2026, with a life-high of ₹165 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2026 | ₹144.55 | ₹158.6 | ₹120 | ₹127.6 | 11,050 | 5,200 |
| 5 May 2026 | ₹100.6 | ₹103.5 | ₹88.3 | ₹98.95 | 5,070 | 6,500 |
| 6 May 2026 | ₹120.3 | ₹153.25 | ₹88.9 | ₹150.75 | 12,870 | 6,110 |
| 7 May 2026 | ₹140.15 | ₹165 | ₹122 | ₹127.85 | 12,805 | 10,205 |
| 8 May 2026 | ₹94.55 | ₹106.25 | ₹90.75 | ₹96.85 | 19,305 | 13,130 |
| 11 May 2026 | ₹60.95 | ₹67.95 | ₹53 | ₹53 | 34,450 | 20,150 |
| 12 May 2026 | ₹42.85 | ₹44 | ₹25.1 | ₹28.85 | 35,165 | 20,020 |
| 13 May 2026 | ₹28 | ₹30 | ₹23.4 | ₹25.2 | 35,230 | 23,920 |
| 14 May 2026 | ₹25.5 | ₹30.3 | ₹18.65 | ₹27.5 | 93,730 | 43,355 |
| 15 May 2026 | ₹26.3 | ₹31.85 | ₹17.65 | ₹19.25 | 1,32,860 | 70,785 |
| 18 May 2026 | ₹12.25 | ₹18.95 | ₹10.8 | ₹14.75 | 97,175 | 73,385 |
| 19 May 2026 | ₹13.5 | ₹14 | ₹7.7 | ₹8.35 | 1,85,575 | 70,265 |
| 20 May 2026 | ₹5.45 | ₹8.55 | ₹5.4 | ₹6.95 | 3,00,560 | 77,285 |
| 21 May 2026 | ₹8 | ₹8.25 | ₹5.3 | ₹6.4 | 6,49,025 | 1,11,735 |
| 22 May 2026 | ₹5 | ₹6.3 | ₹3.8 | ₹5.15 | 9,10,910 | 2,61,430 |
| 25 May 2026 | ₹7 | ₹8.95 | ₹3.7 | ₹8.35 | 24,68,245 | 6,44,865 |
| 26 May 2026 | ₹6.85 | ₹6.85 | ₹3.2 | ₹3.85 | 52,72,930 | 12,16,735 |
| 27 May 2026 | ₹3.7 | ₹3.7 | ₹1.55 | ₹2.1 | 1,84,08,000 | 27,76,215 |
| 29 May 2026 | ₹1.75 | ₹2.4 | ₹1.45 | ₹2.1 | 1,74,74,535 | 36,06,720 |
| 1 Jun 2026 | ₹0.85 | ₹1.35 | ₹0.5 | ₹0.85 | 1,63,19,810 | 15,41,670 |
| 2 Jun 2026 | ₹0.55 | ₹0.6 | ₹0.05 | ₹0.05 | 32,56,435 | 0 |