NIFTY 50 25,850 CE traded across 21 sessions from 4 May 2026 to 2 Jun 2026, with a life-high of ₹26.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2026 | ₹20.3 | ₹20.3 | ₹20.3 | ₹20.3 | 130 | 650 |
| 5 May 2026 | ₹20.3 | ₹20.3 | ₹20 | ₹20 | 195 | 715 |
| 6 May 2026 | ₹20.15 | ₹26.35 | ₹16 | ₹26.35 | 3,705 | 1,300 |
| 7 May 2026 | ₹25.1 | ₹26 | ₹22.4 | ₹23.45 | 1,755 | 1,690 |
| 8 May 2026 | ₹18 | ₹20.7 | ₹16.6 | ₹19.8 | 3,705 | 2,860 |
| 11 May 2026 | ₹13.4 | ₹14.2 | ₹13.4 | ₹13.9 | 1,690 | 2,340 |
| 12 May 2026 | ₹8.9 | ₹13.3 | ₹8.25 | ₹10.3 | 2,535 | 975 |
| 13 May 2026 | ₹7.25 | ₹8.75 | ₹7.25 | ₹7.3 | 1,495 | 1,170 |
| 14 May 2026 | ₹7.8 | ₹7.8 | ₹5.85 | ₹5.85 | 1,235 | 1,560 |
| 15 May 2026 | ₹4.8 | ₹4.8 | ₹4.25 | ₹4.25 | 780 | 975 |
| 18 May 2026 | ₹5.15 | ₹5.3 | ₹2.7 | ₹2.7 | 7,215 | 1,235 |
| 19 May 2026 | ₹2.35 | ₹3.15 | ₹1.9 | ₹2.3 | 2,860 | 1,820 |
| 20 May 2026 | ₹2.7 | ₹2.9 | ₹1.7 | ₹2.9 | 7,020 | 4,095 |
| 21 May 2026 | ₹2.7 | ₹2.7 | ₹1.55 | ₹2 | 5,915 | 4,550 |
| 22 May 2026 | ₹1.5 | ₹2.6 | ₹1.1 | ₹1.55 | 3,380 | 5,070 |
| 25 May 2026 | ₹1.4 | ₹2.1 | ₹1 | ₹2.1 | 10,855 | 4,290 |
| 26 May 2026 | ₹1.7 | ₹2.25 | ₹0.85 | ₹1 | 52,065 | 20,020 |
| 27 May 2026 | ₹1.25 | ₹1.25 | ₹0.65 | ₹0.7 | 5,32,285 | 1,14,270 |
| 29 May 2026 | ₹0.65 | ₹0.95 | ₹0.6 | ₹0.95 | 9,22,285 | 1,87,200 |
| 1 Jun 2026 | ₹0.45 | ₹0.8 | ₹0.45 | ₹0.6 | 6,26,015 | 1,93,830 |
| 2 Jun 2026 | ₹0.45 | ₹0.55 | ₹0.05 | ₹0.05 | 2,99,000 | 0 |