NIFTY 50 25,200 CE traded across 21 sessions from 4 May 2026 to 2 Jun 2026, with a life-high of ₹136.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2026 | ₹121.5 | ₹131.95 | ₹100.15 | ₹108.05 | 5,330 | 4,550 |
| 5 May 2026 | ₹87.6 | ₹92.5 | ₹70 | ₹80 | 7,800 | 5,395 |
| 6 May 2026 | ₹98.05 | ₹130 | ₹72.6 | ₹124 | 24,895 | 9,880 |
| 7 May 2026 | ₹117.3 | ₹136.85 | ₹99.35 | ₹105.95 | 25,610 | 11,115 |
| 8 May 2026 | ₹79.7 | ₹90.15 | ₹70.9 | ₹78.1 | 33,605 | 15,275 |
| 11 May 2026 | ₹45.65 | ₹55 | ₹44 | ₹44 | 33,865 | 18,655 |
| 12 May 2026 | ₹37.4 | ₹37.4 | ₹22.25 | ₹23.3 | 44,785 | 20,540 |
| 13 May 2026 | ₹25.6 | ₹28.95 | ₹17.95 | ₹20.8 | 42,835 | 23,010 |
| 14 May 2026 | ₹20.8 | ₹23.95 | ₹15 | ₹21 | 27,820 | 22,620 |
| 15 May 2026 | ₹21.65 | ₹25 | ₹13.85 | ₹15.65 | 1,21,095 | 52,000 |
| 18 May 2026 | ₹11.15 | ₹15.5 | ₹8.85 | ₹10.05 | 2,06,505 | 52,975 |
| 19 May 2026 | ₹10.9 | ₹10.9 | ₹6.2 | ₹6.45 | 3,02,835 | 1,02,700 |
| 20 May 2026 | ₹4.8 | ₹7.5 | ₹4.45 | ₹5.65 | 5,75,575 | 1,82,585 |
| 21 May 2026 | ₹6.3 | ₹6.3 | ₹4.15 | ₹4.75 | 5,09,145 | 2,05,205 |
| 22 May 2026 | ₹4.25 | ₹4.85 | ₹2.75 | ₹3.3 | 13,14,690 | 6,07,035 |
| 25 May 2026 | ₹4.9 | ₹6.8 | ₹2.65 | ₹6.75 | 27,36,630 | 9,44,970 |
| 26 May 2026 | ₹4 | ₹5 | ₹2.35 | ₹2.65 | 53,55,935 | 16,45,215 |
| 27 May 2026 | ₹2.45 | ₹2.65 | ₹1.25 | ₹1.65 | 1,31,24,930 | 32,62,740 |
| 29 May 2026 | ₹1.55 | ₹2.2 | ₹1.2 | ₹1.75 | 2,13,38,915 | 43,95,690 |
| 1 Jun 2026 | ₹1 | ₹1.2 | ₹0.75 | ₹0.8 | 1,54,25,735 | 23,69,250 |
| 2 Jun 2026 | ₹0.7 | ₹0.7 | ₹0.05 | ₹0.05 | 40,75,500 | 0 |