NIFTY 50 26,200 CE traded across 21 sessions from 4 May 2026 to 2 Jun 2026, with a life-high of ₹16.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2026 | ₹15.35 | ₹15.55 | ₹13.5 | ₹14.45 | 1,950 | 3,705 |
| 5 May 2026 | ₹15 | ₹15 | ₹9.35 | ₹9.9 | 2,730 | 5,590 |
| 6 May 2026 | ₹9.5 | ₹13.45 | ₹8.9 | ₹13.1 | 15,340 | 10,790 |
| 7 May 2026 | ₹10.5 | ₹13.3 | ₹10.1 | ₹11.2 | 5,525 | 11,570 |
| 8 May 2026 | ₹8.7 | ₹10.25 | ₹8.7 | ₹9.55 | 4,680 | 10,660 |
| 11 May 2026 | ₹7.6 | ₹8.9 | ₹7.2 | ₹8.9 | 7,865 | 12,350 |
| 12 May 2026 | ₹7.3 | ₹16.55 | ₹6.3 | ₹6.95 | 95,225 | 39,715 |
| 13 May 2026 | ₹8 | ₹8 | ₹5.5 | ₹6 | 11,050 | 38,675 |
| 14 May 2026 | ₹6 | ₹6.35 | ₹4.1 | ₹4.1 | 12,350 | 41,535 |
| 15 May 2026 | ₹4.4 | ₹5.3 | ₹2.55 | ₹3 | 34,320 | 49,140 |
| 18 May 2026 | ₹2.9 | ₹4.3 | ₹2.1 | ₹3 | 68,640 | 65,650 |
| 19 May 2026 | ₹2.7 | ₹2.7 | ₹1.3 | ₹1.5 | 18,720 | 61,685 |
| 20 May 2026 | ₹1.6 | ₹2.1 | ₹1.35 | ₹2.1 | 35,295 | 70,135 |
| 21 May 2026 | ₹1.3 | ₹1.95 | ₹1.3 | ₹1.7 | 51,350 | 70,915 |
| 22 May 2026 | ₹1.2 | ₹1.4 | ₹1 | ₹1.35 | 11,180 | 65,390 |
| 25 May 2026 | ₹1.15 | ₹1.45 | ₹1 | ₹1.4 | 48,685 | 66,885 |
| 26 May 2026 | ₹1.15 | ₹1.15 | ₹0.7 | ₹0.9 | 1,70,885 | 57,460 |
| 27 May 2026 | ₹0.95 | ₹1 | ₹0.5 | ₹0.55 | 7,15,585 | 1,76,345 |
| 29 May 2026 | ₹0.6 | ₹0.8 | ₹0.5 | ₹0.6 | 12,72,115 | 2,87,560 |
| 1 Jun 2026 | ₹0.7 | ₹1.1 | ₹0.45 | ₹0.5 | 5,17,075 | 2,73,260 |
| 2 Jun 2026 | ₹0.55 | ₹0.55 | ₹0.05 | ₹0.05 | 5,40,410 | 0 |