NIFTY 50 25,150 CE traded across 21 sessions from 4 May 2026 to 2 Jun 2026, with a life-high of ₹146.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2026 | ₹132.6 | ₹135.9 | ₹111.15 | ₹116.7 | 1,365 | 1,755 |
| 5 May 2026 | ₹98.2 | ₹99.4 | ₹78.65 | ₹86.5 | 1,560 | 2,470 |
| 6 May 2026 | ₹104 | ₹140 | ₹81.55 | ₹133.3 | 3,575 | 1,040 |
| 7 May 2026 | ₹120.55 | ₹146.55 | ₹113.1 | ₹117.75 | 2,795 | 1,235 |
| 8 May 2026 | ₹76.35 | ₹95.55 | ₹76.35 | ₹91.15 | 6,435 | 3,315 |
| 11 May 2026 | ₹58.55 | ₹60.65 | ₹48.15 | ₹49.9 | 5,200 | 4,875 |
| 12 May 2026 | ₹37.25 | ₹38 | ₹24.6 | ₹25.75 | 3,705 | 5,655 |
| 13 May 2026 | ₹23 | ₹25.8 | ₹15.05 | ₹22.65 | 3,055 | 5,720 |
| 14 May 2026 | ₹22.95 | ₹26.85 | ₹14.55 | ₹22.15 | 7,280 | 6,760 |
| 15 May 2026 | ₹21.65 | ₹27.4 | ₹15.3 | ₹17 | 27,950 | 7,605 |
| 18 May 2026 | ₹10.7 | ₹12.9 | ₹9.3 | ₹12.45 | 5,720 | 6,370 |
| 19 May 2026 | ₹12.5 | ₹12.5 | ₹6.65 | ₹7.8 | 3,965 | 6,500 |
| 20 May 2026 | ₹6.3 | ₹7.45 | ₹5.5 | ₹6.15 | 31,005 | 14,950 |
| 21 May 2026 | ₹6.5 | ₹6.85 | ₹4.6 | ₹5.3 | 77,025 | 30,745 |
| 22 May 2026 | ₹5.05 | ₹5.05 | ₹3.2 | ₹4.05 | 1,51,970 | 27,235 |
| 25 May 2026 | ₹4.05 | ₹8.2 | ₹3.3 | ₹8.05 | 3,58,930 | 1,53,010 |
| 26 May 2026 | ₹8.1 | ₹8.1 | ₹2.95 | ₹3.2 | 10,44,550 | 2,60,585 |
| 27 May 2026 | ₹2.9 | ₹3 | ₹1.45 | ₹1.85 | 40,00,490 | 4,79,050 |
| 29 May 2026 | ₹1.8 | ₹2.25 | ₹1.35 | ₹2 | 45,05,345 | 8,28,100 |
| 1 Jun 2026 | ₹1.7 | ₹2 | ₹0.8 | ₹0.85 | 37,89,565 | 4,84,575 |
| 2 Jun 2026 | ₹0.5 | ₹0.7 | ₹0.05 | ₹0.05 | 9,92,160 | 0 |