NIFTY 50 25,900 CE traded across 21 sessions from 4 May 2026 to 2 Jun 2026, with a life-high of ₹32.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2026 | ₹32.3 | ₹32.3 | ₹24 | ₹25.35 | 1,495 | 2,990 |
| 5 May 2026 | ₹18.55 | ₹19.9 | ₹17.85 | ₹18.65 | 2,210 | 4,290 |
| 6 May 2026 | ₹19.6 | ₹26.25 | ₹16.55 | ₹26.25 | 10,205 | 7,670 |
| 7 May 2026 | ₹23.35 | ₹24 | ₹19.9 | ₹21.65 | 7,085 | 7,605 |
| 8 May 2026 | ₹16.4 | ₹18.45 | ₹15.4 | ₹17.85 | 6,240 | 7,410 |
| 11 May 2026 | ₹12.15 | ₹13.8 | ₹10.15 | ₹10.8 | 8,385 | 9,230 |
| 12 May 2026 | ₹10.6 | ₹11.3 | ₹8.2 | ₹9 | 7,800 | 7,930 |
| 13 May 2026 | ₹9 | ₹10.85 | ₹7 | ₹7.05 | 11,440 | 10,335 |
| 14 May 2026 | ₹6.25 | ₹7.7 | ₹5.6 | ₹6.15 | 7,085 | 10,140 |
| 15 May 2026 | ₹4.65 | ₹4.7 | ₹3.95 | ₹4.2 | 6,825 | 12,220 |
| 18 May 2026 | ₹4.2 | ₹5 | ₹2.65 | ₹2.65 | 19,370 | 16,250 |
| 19 May 2026 | ₹3.15 | ₹3.15 | ₹2 | ₹2.7 | 15,015 | 15,860 |
| 20 May 2026 | ₹1.95 | ₹2.35 | ₹1.65 | ₹1.75 | 1,34,160 | 51,805 |
| 21 May 2026 | ₹1.35 | ₹2.1 | ₹1.35 | ₹1.6 | 57,785 | 46,930 |
| 22 May 2026 | ₹1.4 | ₹1.6 | ₹1.1 | ₹1.3 | 53,235 | 43,160 |
| 25 May 2026 | ₹1.1 | ₹1.75 | ₹1 | ₹1.75 | 1,25,710 | 43,940 |
| 26 May 2026 | ₹1.25 | ₹1.5 | ₹0.85 | ₹1 | 1,69,000 | 63,960 |
| 27 May 2026 | ₹1 | ₹1.2 | ₹0.65 | ₹0.7 | 6,49,285 | 1,58,275 |
| 29 May 2026 | ₹0.7 | ₹1 | ₹0.65 | ₹0.9 | 17,36,540 | 4,02,870 |
| 1 Jun 2026 | ₹0.9 | ₹0.9 | ₹0.35 | ₹0.35 | 13,62,595 | 3,32,475 |
| 2 Jun 2026 | ₹0.35 | ₹0.4 | ₹0.05 | ₹0.05 | 6,80,550 | 0 |