NIFTY 50 25,300 CE traded across 21 sessions from 4 May 2026 to 2 Jun 2026, with a life-high of ₹109.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2026 | ₹101.1 | ₹109 | ₹83.75 | ₹87.1 | 15,990 | 7,800 |
| 5 May 2026 | ₹75 | ₹75 | ₹58 | ₹65.4 | 6,825 | 8,775 |
| 6 May 2026 | ₹75 | ₹104.5 | ₹58.9 | ₹99.2 | 17,875 | 13,975 |
| 7 May 2026 | ₹89.55 | ₹109.65 | ₹80 | ₹84.6 | 15,275 | 12,155 |
| 8 May 2026 | ₹69.9 | ₹70 | ₹59.6 | ₹63.4 | 15,730 | 15,990 |
| 11 May 2026 | ₹42.65 | ₹45.7 | ₹33.9 | ₹36.3 | 30,095 | 21,775 |
| 12 May 2026 | ₹24.05 | ₹28.5 | ₹17.5 | ₹19.5 | 33,085 | 22,360 |
| 13 May 2026 | ₹19.5 | ₹21.65 | ₹16 | ₹17.1 | 33,930 | 21,190 |
| 14 May 2026 | ₹16.45 | ₹18.85 | ₹12.8 | ₹17.85 | 32,045 | 24,440 |
| 15 May 2026 | ₹17.7 | ₹19.65 | ₹10.75 | ₹12.25 | 99,905 | 48,555 |
| 18 May 2026 | ₹8.5 | ₹9.35 | ₹6.7 | ₹8.35 | 2,00,265 | 86,905 |
| 19 May 2026 | ₹7.1 | ₹8.1 | ₹5.1 | ₹5.65 | 3,14,600 | 1,14,660 |
| 20 May 2026 | ₹4.6 | ₹6.5 | ₹4.25 | ₹4.4 | 4,90,945 | 1,77,580 |
| 21 May 2026 | ₹5.5 | ₹5.5 | ₹3.45 | ₹4 | 4,49,930 | 2,06,570 |
| 22 May 2026 | ₹3.85 | ₹3.85 | ₹2.05 | ₹2.5 | 14,81,675 | 6,53,770 |
| 25 May 2026 | ₹2.3 | ₹5.6 | ₹2 | ₹4.8 | 20,08,565 | 7,89,100 |
| 26 May 2026 | ₹3.15 | ₹3.15 | ₹1.75 | ₹2.15 | 53,61,070 | 22,93,720 |
| 27 May 2026 | ₹2.45 | ₹2.5 | ₹1.05 | ₹1.4 | 91,16,835 | 30,93,740 |
| 29 May 2026 | ₹1.4 | ₹1.9 | ₹0.95 | ₹1.55 | 1,27,65,675 | 34,44,805 |
| 1 Jun 2026 | ₹1.25 | ₹1.25 | ₹0.65 | ₹0.7 | 1,16,89,405 | 15,74,365 |
| 2 Jun 2026 | ₹0.6 | ₹0.6 | ₹0.05 | ₹0.05 | 32,35,115 | 0 |