NIFTY 50 25,800 CE traded across 21 sessions from 4 May 2026 to 2 Jun 2026, with a life-high of ₹36.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2026 | ₹36 | ₹36 | ₹30.3 | ₹35.6 | 1,430 | 5,070 |
| 5 May 2026 | ₹22.75 | ₹25 | ₹22 | ₹22.8 | 2,145 | 5,395 |
| 6 May 2026 | ₹23.8 | ₹33.35 | ₹20.35 | ₹33.35 | 8,060 | 8,190 |
| 7 May 2026 | ₹33.35 | ₹36.25 | ₹25.5 | ₹29.3 | 10,920 | 9,880 |
| 8 May 2026 | ₹20.5 | ₹23.8 | ₹18.65 | ₹20.2 | 18,070 | 15,860 |
| 11 May 2026 | ₹13.1 | ₹21.35 | ₹12.25 | ₹14.35 | 25,285 | 12,935 |
| 12 May 2026 | ₹11 | ₹13.4 | ₹9.7 | ₹10.3 | 17,615 | 14,950 |
| 13 May 2026 | ₹10.2 | ₹10.35 | ₹8 | ₹8.3 | 13,130 | 15,730 |
| 14 May 2026 | ₹8.9 | ₹9.55 | ₹6.6 | ₹6.65 | 19,825 | 20,540 |
| 15 May 2026 | ₹6.7 | ₹7.2 | ₹4.65 | ₹5.25 | 18,980 | 27,950 |
| 18 May 2026 | ₹5.4 | ₹5.4 | ₹2.8 | ₹2.9 | 67,665 | 48,750 |
| 19 May 2026 | ₹3.55 | ₹3.6 | ₹2.25 | ₹3 | 30,875 | 40,950 |
| 20 May 2026 | ₹2.75 | ₹2.75 | ₹1.7 | ₹1.9 | 1,58,860 | 72,800 |
| 21 May 2026 | ₹2 | ₹2.25 | ₹1.35 | ₹1.6 | 77,350 | 82,615 |
| 22 May 2026 | ₹1.6 | ₹1.6 | ₹1.1 | ₹1.15 | 97,045 | 56,355 |
| 25 May 2026 | ₹1.05 | ₹2 | ₹1.05 | ₹2 | 1,11,150 | 55,315 |
| 26 May 2026 | ₹1.75 | ₹1.75 | ₹0.85 | ₹1.1 | 5,43,335 | 2,26,460 |
| 27 May 2026 | ₹1.1 | ₹1.25 | ₹0.7 | ₹0.75 | 17,39,920 | 3,14,405 |
| 29 May 2026 | ₹0.7 | ₹1.1 | ₹0.65 | ₹1 | 23,92,520 | 5,30,660 |
| 1 Jun 2026 | ₹0.4 | ₹0.95 | ₹0.4 | ₹0.5 | 13,84,175 | 4,87,695 |
| 2 Jun 2026 | ₹0.4 | ₹0.55 | ₹0.05 | ₹0.05 | 9,15,850 | 0 |